KissMeData/006890/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	160202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10190	0	3	0.00	107667270	10536	86.89	10200	10270	10180	13240	7140	10190	10219.00	0.31	0	3821	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1182	9.37	0.72	12	0.09	1088.00	14227.00	13110	20240729	-22.27	9590	20240805	6.26	12160	-16.20	20250219	9910	2.83	20250804	12920	-21.13	20240820	9610	6.04	20241209	1.72	Y	006890	500	58 억		36253	N	N	71	N	00	N
3	20250806	150205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10240	50	2	0.49	102750200	10055	82.93	10200	10270	10180	13240	7140	10190	10218.82	0.31	0	3983	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1188	9.41	0.72	12	0.09	1088.00	14227.00	13110	20240729	-21.89	9590	20240805	6.78	12160	-15.79	20250219	9910	3.33	20250804	12920	-20.74	20240820	9610	6.56	20241209	1.72	Y	006890	500	58 억		36253	N	N	309	N	00	N
4	20250806	140205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10190	0	3	0.00	86800400	8490	70.02	10200	10270	10180	13240	7140	10190	10223.84	0.31	0	3796	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1182	9.37	0.72	12	0.07	1088.00	14227.00	13110	20240729	-22.27	9590	20240805	6.26	12160	-16.20	20250219	9910	2.83	20250804	12920	-21.13	20240820	9610	6.04	20241209	1.72	Y	006890	500	58 억		36253	N	N	309	N	00	N
5	20250806	130204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10235	45	2	0.44	75003190	7334	60.49	10200	10270	10190	13240	7140	10190	10226.78	0.31	0	3706	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1187	9.41	0.72	12	0.06	1088.00	14227.00	13110	20240729	-21.93	9590	20240805	6.73	12160	-15.83	20250219	9910	3.28	20250804	12920	-20.78	20240820	9610	6.50	20241209	1.72	Y	006890	500	58 억		36253	N	N	309	N	00	N
6	20250806	120203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10240	50	2	0.49	69133070	6761	55.76	10200	10270	10190	13240	7140	10190	10225.27	0.31	0	3716	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1188	9.41	0.72	12	0.06	1088.00	14227.00	13110	20240729	-21.89	9590	20240805	6.78	12160	-15.79	20250219	9910	3.33	20250804	12920	-20.74	20240820	9610	6.56	20241209	1.72	Y	006890	500	58 억		36253	N	N	309	N	00	N
7	20250806	110204	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10260	70	2	0.69	66895440	6543	53.96	10200	10270	10190	13240	7140	10190	10223.97	0.31	0	3629	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1190	9.43	0.72	12	0.06	1088.00	14227.00	13110	20240729	-21.74	9590	20240805	6.99	12160	-15.62	20250219	9910	3.53	20250804	12920	-20.59	20240820	9610	6.76	20241209	1.72	Y	006890	500	58 억		36253	N	N	309	N	00	N
8	20250806	100203	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10230	40	2	0.39	55854070	5462	45.05	10200	10270	10200	13240	7140	10190	10225.94	0.31	0	3384	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1187	9.40	0.72	12	0.05	1088.00	14227.00	13110	20240729	-21.97	9590	20240805	6.67	12160	-15.87	20250219	9910	3.23	20250804	12920	-20.82	20240820	9610	6.45	20241209	1.72	Y	006890	500	58 억		36253	N	N	309	N	00	N
9	20250806	090205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10200	10	2	0.10	3549600	348	2.87	10200	10200	10200	13240	7140	10190	10200.00	0.31	0	-8	10370	10280	10210	10120	10050	10325	10165	58	3050	500	7330	10	1	11600000	1183	9.38	0.72	12	0.00	1088.00	14227.00	13110	20240729	-22.20	9590	20240805	6.36	12160	-16.12	20250219	9910	2.93	20250804	12920	-21.05	20240820	9610	6.14	20241209	1.72	Y	006890	500	58 억		36253	N	N	309	N	00	N