KissMeData/000390/price/prices-20250801.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	20250806	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	20	2	0.33	85401920	13987	58.21	6100	6140	6030	7940	4280	6110	6105.80	6.53	0	5575	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1668	10.77	0.48	12	0.05	569.00	12734.00	8040	20240731	-23.76	5260	20250409	16.54	7370	-16.82	20250317	5260	16.54	20250409	7870	-22.11	20241008	5260	16.54	20250409	1.21	Y	000390	500	136 억		1775095	N	N	17	N	00	N
3	20250806	150104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6140	30	2	0.49	82097770	13448	55.97	6100	6140	6030	7940	4280	6110	6104.83	6.53	0	5888	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1670	10.79	0.48	12	0.05	569.00	12734.00	8040	20240731	-23.63	5260	20250409	16.73	7370	-16.69	20250317	5260	16.73	20250409	7870	-21.98	20241008	5260	16.73	20250409	1.21	Y	000390	500	136 억		1775095	N	N	63	N	00	N
4	20250806	140104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-10	5	-0.16	75173890	12319	51.27	6100	6140	6030	7940	4280	6110	6102.27	6.53	0	5980	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1659	10.72	0.48	12	0.05	569.00	12734.00	8040	20240731	-24.13	5260	20250409	15.97	7370	-17.23	20250317	5260	15.97	20250409	7870	-22.49	20241008	5260	15.97	20250409	1.21	Y	000390	500	136 억		1775095	N	N	63	N	00	N
5	20250806	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	20	2	0.33	67697530	11093	46.17	6100	6140	6030	7940	4280	6110	6102.73	6.53	0	5628	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1668	10.77	0.48	12	0.04	569.00	12734.00	8040	20240731	-23.76	5260	20250409	16.54	7370	-16.82	20250317	5260	16.54	20250409	7870	-22.11	20241008	5260	16.54	20250409	1.21	Y	000390	500	136 억		1775095	N	N	63	N	00	N
6	20250806	120104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6120	10	2	0.16	53563250	8779	36.54	6100	6140	6030	7940	4280	6110	6101.29	6.53	0	4941	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1665	10.76	0.48	12	0.03	569.00	12734.00	8040	20240731	-23.88	5260	20250409	16.35	7370	-16.96	20250317	5260	16.35	20250409	7870	-22.24	20241008	5260	16.35	20250409	1.21	Y	000390	500	136 억		1775095	N	N	63	N	00	N
7	20250806	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6130	20	2	0.33	48752990	7993	33.27	6100	6140	6030	7940	4280	6110	6099.46	6.53	0	4578	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1668	10.77	0.48	12	0.03	569.00	12734.00	8040	20240731	-23.76	5260	20250409	16.54	7370	-16.82	20250317	5260	16.54	20250409	7870	-22.11	20241008	5260	16.54	20250409	1.21	Y	000390	500	136 억		1775095	N	N	63	N	00	N
8	20250806	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-10	5	-0.16	32296230	5300	22.06	6100	6140	6030	7940	4280	6110	6093.63	6.53	0	2990	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1659	10.72	0.48	12	0.02	569.00	12734.00	8040	20240731	-24.13	5260	20250409	15.97	7370	-17.23	20250317	5260	15.97	20250409	7870	-22.49	20241008	5260	15.97	20250409	1.21	Y	000390	500	136 억		1775095	N	N	63	N	00	N
9	20250806	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6100	-10	5	-0.16	792180	130	0.54	6100	6100	6090	7940	4280	6110	6093.69	6.53	0	15	6243	6176	6103	6036	5963	6210	6070	136	1830	500	4390	10	1	27203469	1659	10.72	0.48	12	0.00	569.00	12734.00	8040	20240731	-24.13	5260	20250409	15.97	7370	-17.23	20250317	5260	15.97	20250409	7870	-22.49	20241008	5260	15.97	20250409	1.21	Y	000390	500	136 억		1775095	N	N	63	N	00	N