KissMeData/017890/price/prices-20250601.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	20250625	160318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9840	30	2	0.31	343323830	34894	47.31	9810	9890	9760	12750	6870	9810	9839.05	3.08	0	-69	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2126	8.66	0.41	12	0.16	1136.00	23872.00	11480	20240618	-14.29	7430	20241209	32.44	10220	-3.72	20250612	8090	21.63	20250227	11410	-13.76	20240819	7430	32.44	20241209	1.57	Y	017890	500	108 억		666230	N	N	207	N	00	N
3	20250625	150321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9830	20	2	0.20	317331080	32253	43.73	9810	9890	9760	12750	6870	9810	9838.81	3.08	0	-947	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2124	8.65	0.41	12	0.15	1136.00	23872.00	11480	20240618	-14.37	7430	20241209	32.30	10220	-3.82	20250612	8090	21.51	20250227	11410	-13.85	20240819	7430	32.30	20241209	1.57	Y	017890	500	108 억		666230	N	N	40	N	00	N
4	20250625	140322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9810	0	3	0.00	248196970	25229	34.21	9810	9890	9760	12750	6870	9810	9837.76	3.08	0	-1738	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2120	8.64	0.41	12	0.12	1136.00	23872.00	11480	20240618	-14.55	7430	20241209	32.03	10220	-4.01	20250612	8090	21.26	20250227	11410	-14.02	20240819	7430	32.03	20241209	1.57	Y	017890	500	108 억		666230	N	N	40	N	00	N
5	20250625	130321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9800	-10	5	-0.10	243692890	24770	33.59	9810	9890	9760	12750	6870	9810	9838.23	3.08	0	-1893	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2117	8.63	0.41	12	0.11	1136.00	23872.00	11480	20240618	-14.63	7430	20241209	31.90	10220	-4.11	20250612	8090	21.14	20250227	11410	-14.11	20240819	7430	31.90	20241209	1.57	Y	017890	500	108 억		666230	N	N	40	N	00	N
6	20250625	120321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9840	30	2	0.31	223315720	22693	30.77	9810	9890	9760	12750	6870	9810	9840.73	3.08	0	-2335	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2126	8.66	0.41	12	0.11	1136.00	23872.00	11480	20240618	-14.29	7430	20241209	32.44	10220	-3.72	20250612	8090	21.63	20250227	11410	-13.76	20240819	7430	32.44	20241209	1.57	Y	017890	500	108 억		666230	N	N	40	N	00	N
7	20250625	110321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9850	40	2	0.41	176491470	17928	24.31	9810	9890	9760	12750	6870	9810	9844.46	3.08	0	-3949	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2128	8.67	0.41	12	0.08	1136.00	23872.00	11480	20240618	-14.20	7430	20241209	32.57	10220	-3.62	20250612	8090	21.76	20250227	11410	-13.67	20240819	7430	32.57	20241209	1.57	Y	017890	500	108 억		666230	N	N	40	N	00	N
8	20250625	100321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9870	60	2	0.61	147990820	15027	20.38	9810	9890	9760	12750	6870	9810	9848.33	3.08	0	-3127	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2132	8.69	0.41	12	0.07	1136.00	23872.00	11480	20240618	-14.02	7430	20241209	32.84	10220	-3.42	20250612	8090	22.00	20250227	11410	-13.50	20240819	7430	32.84	20241209	1.57	Y	017890	500	108 억		666230	N	N	40	N	00	N
9	20250625	090322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9850	40	2	0.41	20490200	2087	2.83	9810	9880	9810	12750	6870	9810	9818.02	3.08	0	429	10050	9930	9790	9670	9530	9990	9730	108	2940	500	7060	10	1	21605760	2128	8.67	0.41	12	0.01	1136.00	23872.00	11480	20240618	-14.20	7430	20241209	32.57	10220	-3.62	20250612	8090	21.76	20250227	11410	-13.67	20240819	7430	32.57	20241209	1.57	Y	017890	500	108 억		666230	N	N	40	N	00	N