KissMeData/082660/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	160521	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
3	20250806	150530	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
4	20250806	140531	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
5	20250806	130528	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
6	20250806	120525	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
7	20250806	110531	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
8	20250806	100529	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N
9	20250806	090527	58	100.00	KOSDAQ		화학	N	N	N	N		N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.71	0	0	480	480	480	480	480	480	480	498	144	500	0	1	1	99640869	478	-2.35	2.16	12	0.00	-204.00	222.00	485	20240807	-1.03	358	20240805	34.08	480	0.00	20250102	480	0.00	20250102	485	-1.03	20240807	371	29.38	20240806	0.00	Y	082660	500	498 억		702756	N	N	0	N	00	N