KissMeData/017890/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	160249	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9750	70	2	0.72	132484890	13641	46.62	9680	9750	9640	12580	6780	9680	9712.20	3.42	0	1050	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2074	8.58	0.41	12	0.06	1136.00	23872.00	11410	20240819	-14.55	7430	20241209	31.22	10440	-6.61	20250711	8090	20.52	20250227	11410	-14.55	20240819	7430	31.22	20241209	1.51	Y	017890	500	108 억		726947	N	N	736	N	00	N
3	20250806	150253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9740	60	2	0.62	123425730	12711	43.44	9680	9750	9640	12580	6780	9680	9710.15	3.42	0	1162	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2072	8.57	0.41	12	0.06	1136.00	23872.00	11410	20240819	-14.64	7430	20241209	31.09	10440	-6.70	20250711	8090	20.40	20250227	11410	-14.64	20240819	7430	31.09	20241209	1.51	Y	017890	500	108 억		726947	N	N	1654	N	00	N
4	20250806	140254	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9700	20	2	0.21	80849750	8326	28.45	9680	9750	9640	12580	6780	9680	9710.52	3.42	0	648	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2064	8.54	0.41	12	0.04	1136.00	23872.00	11410	20240819	-14.99	7430	20241209	30.55	10440	-7.09	20250711	8090	19.90	20250227	11410	-14.99	20240819	7430	30.55	20241209	1.51	Y	017890	500	108 억		726947	N	N	1654	N	00	N
5	20250806	130252	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9720	40	2	0.41	63159520	6504	22.23	9680	9750	9640	12580	6780	9680	9710.87	3.42	0	995	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2068	8.56	0.41	12	0.03	1136.00	23872.00	11410	20240819	-14.81	7430	20241209	30.82	10440	-6.90	20250711	8090	20.15	20250227	11410	-14.81	20240819	7430	30.82	20241209	1.51	Y	017890	500	108 억		726947	N	N	1654	N	00	N
6	20250806	120251	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9700	20	2	0.21	53939400	5553	18.98	9680	9750	9640	12580	6780	9680	9713.56	3.42	0	1026	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2064	8.54	0.41	12	0.03	1136.00	23872.00	11410	20240819	-14.99	7430	20241209	30.55	10440	-7.09	20250711	8090	19.90	20250227	11410	-14.99	20240819	7430	30.55	20241209	1.51	Y	017890	500	108 억		726947	N	N	1654	N	00	N
7	20250806	110253	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9740	60	2	0.62	45487420	4685	16.01	9680	9740	9640	12580	6780	9680	9709.16	3.42	0	1324	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2072	8.57	0.41	12	0.02	1136.00	23872.00	11410	20240819	-14.64	7430	20241209	31.09	10440	-6.70	20250711	8090	20.40	20250227	11410	-14.64	20240819	7430	31.09	20241209	1.51	Y	017890	500	108 억		726947	N	N	1654	N	00	N
8	20250806	100251	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9720	40	2	0.41	27464080	2833	9.68	9680	9730	9640	12580	6780	9680	9694.35	3.42	0	1328	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2068	8.56	0.41	12	0.01	1136.00	23872.00	11410	20240819	-14.81	7430	20241209	30.82	10440	-6.90	20250711	8090	20.15	20250227	11410	-14.81	20240819	7430	30.82	20241209	1.51	Y	017890	500	108 억		726947	N	N	1654	N	00	N
9	20250806	090252	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9640	-40	5	-0.41	617580	64	0.22	9680	9680	9640	12580	6780	9680	9649.69	3.42	0	-57	9840	9760	9670	9590	9500	9800	9630	108	2900	500	6960	10	1	21273506	2051	8.49	0.40	12	0.00	1136.00	23872.00	11410	20240819	-15.51	7430	20241209	29.74	10440	-7.66	20250711	8090	19.16	20250227	11410	-15.51	20240819	7430	29.74	20241209	1.51	Y	017890	500	108 억		726947	N	N	1654	N	00	N