KissMeData/089980/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	160633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15200	-440	5	-2.81	410243685	26658	101.66	15640	15640	15200	20300	10950	15640	15389.76	3.51	0	-1483	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2430	39.48	1.18	12	0.17	385.00	12848.00	29350	20240531	-48.21	13540	20250409	12.26	19640	-22.61	20250106	13540	12.26	20250409	29350	-48.21	20240531	13540	12.26	20250409	1.73	Y	089980	500	79 억		560880	N	N	278	N	00	N
3	20250502	150640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15340	-300	5	-1.92	337161995	21873	83.41	15640	15640	15320	20300	10950	15640	15414.53	3.51	0	-271	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2453	39.84	1.19	12	0.14	385.00	12848.00	29350	20240531	-47.73	13540	20250409	13.29	19640	-21.89	20250106	13540	13.29	20250409	29350	-47.73	20240531	13540	13.29	20250409	1.73	Y	089980	500	79 억		560880	N	N	29	N	00	N
4	20250502	140639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15360	-280	5	-1.79	306872445	19901	75.89	15640	15640	15330	20300	10950	15640	15419.95	3.51	0	1108	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2456	39.90	1.20	12	0.12	385.00	12848.00	29350	20240531	-47.67	13540	20250409	13.44	19640	-21.79	20250106	13540	13.44	20250409	29350	-47.67	20240531	13540	13.44	20250409	1.73	Y	089980	500	79 억		560880	N	N	29	N	00	N
5	20250502	130639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15380	-260	5	-1.66	242200425	15688	59.83	15640	15640	15340	20300	10950	15640	15438.58	3.51	0	1543	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2459	39.95	1.20	12	0.10	385.00	12848.00	29350	20240531	-47.60	13540	20250409	13.59	19640	-21.69	20250106	13540	13.59	20250409	29350	-47.60	20240531	13540	13.59	20250409	1.73	Y	089980	500	79 억		560880	N	N	29	N	00	N
6	20250502	120639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15460	-180	5	-1.15	184239870	11925	45.48	15640	15640	15340	20300	10950	15640	15449.88	3.51	0	1709	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2472	40.16	1.20	12	0.07	385.00	12848.00	29350	20240531	-47.33	13540	20250409	14.18	19640	-21.28	20250106	13540	14.18	20250409	29350	-47.33	20240531	13540	14.18	20250409	1.73	Y	089980	500	79 억		560880	N	N	29	N	00	N
7	20250502	110639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15490	-150	5	-0.96	162651290	10531	40.16	15640	15640	15340	20300	10950	15640	15445.00	3.51	0	2480	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2477	40.23	1.21	12	0.07	385.00	12848.00	29350	20240531	-47.22	13540	20250409	14.40	19640	-21.13	20250106	13540	14.40	20250409	29350	-47.22	20240531	13540	14.40	20250409	1.73	Y	089980	500	79 억		560880	N	N	29	N	00	N
8	20250502	100636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15530	-110	5	-0.70	122344360	7928	30.23	15640	15640	15340	20300	10950	15640	15431.93	3.51	0	1870	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2483	40.34	1.21	12	0.05	385.00	12848.00	29350	20240531	-47.09	13540	20250409	14.70	19640	-20.93	20250106	13540	14.70	20250409	29350	-47.09	20240531	13540	14.70	20250409	1.73	Y	089980	500	79 억		560880	N	N	29	N	00	N
9	20250502	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15470	-170	5	-1.09	19507690	1268	4.84	15640	15640	15340	20300	10950	15640	15384.61	3.51	0	272	16020	15830	15630	15440	15240	15730	15340	80	4660	500	11260	10	1	15989037	2474	40.18	1.20	12	0.01	385.00	12848.00	29350	20240531	-47.29	13540	20250409	14.25	19640	-21.23	20250106	13540	14.25	20250409	29350	-47.29	20240531	13540	14.25	20250409	1.73	Y	089980	500	79 억		560880	N	N	29	N	00	N