KissMeData/170920/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	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-240	5	-2.07	756129205	66866	81.20	11590	11590	11160	15060	8120	11590	11308.13	2.48	0	-8494	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1139	11.03	0.97	12	0.67	1029.00	11669.00	13750	20250701	-17.45	7720	20241209	47.02	13750	-17.45	20250701	8170	38.92	20250409	13750	-17.45	20250701	7720	47.02	20241209	3.85	Y	170920	500	50 억		249381	N	N	1210	N	00	N
3	20250806	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	11360	-230	5	-1.98	657863205	58217	70.70	11590	11590	11160	15060	8120	11590	11300.19	2.48	0	-4322	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1140	11.04	0.97	12	0.58	1029.00	11669.00	13750	20250701	-17.38	7720	20241209	47.15	13750	-17.38	20250701	8170	39.05	20250409	13750	-17.38	20250701	7720	47.15	20241209	3.85	Y	170920	500	50 억		249381	N	N	192	N	00	N
4	20250806	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-330	5	-2.85	384097675	33891	41.16	11590	11590	11200	15060	8120	11590	11333.32	2.48	0	-4306	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1130	10.94	0.96	12	0.34	1029.00	11669.00	13750	20250701	-18.11	7720	20241209	45.85	13750	-18.11	20250701	8170	37.82	20250409	13750	-18.11	20250701	7720	45.85	20241209	3.85	Y	170920	500	50 억		249381	N	N	192	N	00	N
5	20250806	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-240	5	-2.07	303174945	26712	32.44	11590	11590	11200	15060	8120	11590	11349.77	2.48	0	622	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1139	11.03	0.97	12	0.27	1029.00	11669.00	13750	20250701	-17.45	7720	20241209	47.02	13750	-17.45	20250701	8170	38.92	20250409	13750	-17.45	20250701	7720	47.02	20241209	3.85	Y	170920	500	50 억		249381	N	N	192	N	00	N
6	20250806	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	11360	-230	5	-1.98	237788050	20935	25.42	11590	11590	11200	15060	8120	11590	11358.40	2.48	0	2480	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1140	11.04	0.97	12	0.21	1029.00	11669.00	13750	20250701	-17.38	7720	20241209	47.15	13750	-17.38	20250701	8170	39.05	20250409	13750	-17.38	20250701	7720	47.15	20241209	3.85	Y	170920	500	50 억		249381	N	N	192	N	00	N
7	20250806	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	11430	-160	5	-1.38	199860790	17594	21.37	11590	11590	11200	15060	8120	11590	11359.60	2.48	0	4897	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1147	11.11	0.98	12	0.18	1029.00	11669.00	13750	20250701	-16.87	7720	20241209	48.06	13750	-16.87	20250701	8170	39.90	20250409	13750	-16.87	20250701	7720	48.06	20241209	3.85	Y	170920	500	50 억		249381	N	N	192	N	00	N
8	20250806	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	11430	-160	5	-1.38	162003110	14264	17.32	11590	11590	11200	15060	8120	11590	11357.48	2.48	0	4409	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1147	11.11	0.98	12	0.14	1029.00	11669.00	13750	20250701	-16.87	7720	20241209	48.06	13750	-16.87	20250701	8170	39.90	20250409	13750	-16.87	20250701	7720	48.06	20241209	3.85	Y	170920	500	50 억		249381	N	N	192	N	00	N
9	20250806	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	11420	-170	5	-1.47	6571890	574	0.70	11590	11590	11380	15060	8120	11590	11449.29	2.48	0	57	11950	11770	11520	11340	11090	11860	11430	50	3470	500	7880	10	1	10036296	1146	11.10	0.98	12	0.01	1029.00	11669.00	13750	20250701	-16.95	7720	20241209	47.93	13750	-16.95	20250701	8170	39.78	20250409	13750	-16.95	20250701	7720	47.93	20241209	3.85	Y	170920	500	50 억		249381	N	N	192	N	00	N