KissMeData/171120/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	2250	15	2	0.67	68831635	30716	551.36	2245	2255	2215	2905	1565	2235	2240.90	1.63	0	4696	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	808	9.15	0.60	12	0.09	246.00	3724.00	3250	20241226	-30.77	1965	20240813	14.50	2560	-12.11	20250102	2175	3.45	20250409	3250	-30.77	20241226	1965	14.50	20240813	0.93	Y	171120	500	184 억		585342	N	N	1	N	00	N
3	20250806	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	20	2	0.89	67661635	30196	542.02	2245	2255	2215	2905	1565	2235	2240.75	1.63	0	4462	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	810	9.17	0.61	12	0.08	246.00	3724.00	3250	20241226	-30.62	1965	20240813	14.76	2560	-11.91	20250102	2175	3.68	20250409	3250	-30.62	20241226	1965	14.76	20240813	0.93	Y	171120	500	184 억		585342	N	N	0	N	00	N
4	20250806	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	60626410	27065	485.82	2245	2255	2215	2905	1565	2235	2240.03	1.63	0	4233	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	808	9.15	0.60	12	0.08	246.00	3724.00	3250	20241226	-30.77	1965	20240813	14.50	2560	-12.11	20250102	2175	3.45	20250409	3250	-30.77	20241226	1965	14.50	20240813	0.93	Y	171120	500	184 억		585342	N	N	0	N	00	N
5	20250806	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	42998800	19208	344.79	2245	2255	2215	2905	1565	2235	2238.59	1.63	0	2849	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	806	9.13	0.60	12	0.05	246.00	3724.00	3250	20241226	-30.92	1965	20240813	14.25	2560	-12.30	20250102	2175	3.22	20250409	3250	-30.92	20241226	1965	14.25	20240813	0.93	Y	171120	500	184 억		585342	N	N	0	N	00	N
6	20250806	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	38285805	17104	307.02	2245	2255	2215	2905	1565	2235	2238.41	1.63	0	2584	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	802	9.09	0.60	12	0.05	246.00	3724.00	3250	20241226	-31.23	1965	20240813	13.74	2560	-12.70	20250102	2175	2.76	20250409	3250	-31.23	20241226	1965	13.74	20240813	0.93	Y	171120	500	184 억		585342	N	N	0	N	00	N
7	20250806	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	27583215	12300	220.79	2245	2255	2235	2905	1565	2235	2242.54	1.63	0	2231	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	806	9.13	0.60	12	0.03	246.00	3724.00	3250	20241226	-30.92	1965	20240813	14.25	2560	-12.30	20250102	2175	3.22	20250409	3250	-30.92	20241226	1965	14.25	20240813	0.93	Y	171120	500	184 억		585342	N	N	0	N	00	N
8	20250806	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	12611810	5631	101.08	2245	2250	2235	2905	1565	2235	2239.71	1.63	0	1014	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	808	9.15	0.60	12	0.02	246.00	3724.00	3250	20241226	-30.77	1965	20240813	14.50	2560	-12.11	20250102	2175	3.45	20250409	3250	-30.77	20241226	1965	14.50	20240813	0.93	Y	171120	500	184 억		585342	N	N	0	N	00	N
9	20250806	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	5	2	0.22	116730	52	0.93	2245	2245	2240	2905	1565	2235	2244.81	1.63	0	0	2258	2246	2228	2216	2198	2237	2207	184	670	500	1510	5	1	35901760	804	9.11	0.60	12	0.00	246.00	3724.00	3250	20241226	-31.08	1965	20240813	13.99	2560	-12.50	20250102	2175	2.99	20250409	3250	-31.08	20241226	1965	13.99	20240813	0.93	Y	171120	500	184 억		585342	N	N	0	N	00	N