KissMeData/044480/price/prices-20250501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250502	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	7	2	1.59	38473106	86146	78.23	440	453	440	572	308	440	446.60	1.56	0	-3631	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	182	-9.31	0.82	12	0.21	-48.00	543.00	1730	20240520	-74.16	415	20250404	7.71	634	-29.50	20250226	415	7.71	20250404	1730	-74.16	20240520	415	7.71	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N
3	20250502	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	10	2	2.27	38297395	85753	77.87	440	453	440	572	308	440	446.60	1.56	0	-3258	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	183	-9.38	0.83	12	0.21	-48.00	543.00	1730	20240520	-73.99	415	20250404	8.43	634	-29.02	20250226	415	8.43	20250404	1730	-73.99	20240520	415	8.43	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N
4	20250502	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	12	2	2.73	37446231	83854	76.15	440	453	440	572	308	440	446.56	1.56	0	-3893	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	184	-9.42	0.83	12	0.21	-48.00	543.00	1730	20240520	-73.87	415	20250404	8.92	634	-28.71	20250226	415	8.92	20250404	1730	-73.87	20240520	415	8.92	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N
5	20250502	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	10	2	2.27	31486411	70635	64.14	440	453	440	572	308	440	445.76	1.56	0	-1017	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	183	-9.38	0.83	12	0.17	-48.00	543.00	1730	20240520	-73.99	415	20250404	8.43	634	-29.02	20250226	415	8.43	20250404	1730	-73.99	20240520	415	8.43	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N
6	20250502	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	10	2	2.27	29073288	65229	59.23	440	453	440	572	308	440	445.71	1.56	0	-2043	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	183	-9.38	0.83	12	0.16	-48.00	543.00	1730	20240520	-73.99	415	20250404	8.43	634	-29.02	20250226	415	8.43	20250404	1730	-73.99	20240520	415	8.43	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N
7	20250502	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	12	2	2.73	27566709	61883	56.19	440	452	440	572	308	440	445.46	1.56	0	-1644	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	184	-9.42	0.83	12	0.15	-48.00	543.00	1730	20240520	-73.87	415	20250404	8.92	634	-28.71	20250226	415	8.92	20250404	1730	-73.87	20240520	415	8.92	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N
8	20250502	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	3	2	0.68	11015721	24730	22.46	440	450	440	572	308	440	445.44	1.56	0	-198	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	180	-9.23	0.82	12	0.06	-48.00	543.00	1730	20240520	-74.39	415	20250404	6.75	634	-30.13	20250226	415	6.75	20250404	1730	-74.39	20240520	415	6.75	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N
9	20250502	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	4	2	0.91	2671919	6051	5.49	440	447	440	572	308	440	441.57	1.56	0	390	451	445	442	436	433	444	435	203	132	500	260	1	1	40663728	181	-9.25	0.82	12	0.01	-48.00	543.00	1730	20240520	-74.34	415	20250404	6.99	634	-29.97	20250226	415	6.99	20250404	1730	-74.34	20240520	415	6.99	20250404	0.00	Y	044480	500	203 억		635326	N	N	0	N	00	N