KissMeData/187790/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	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	19	2	1.09	355089936	199171	104.72	1737	1810	1736	2270	1225	1749	1782.84	2.95	0	11615	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	545	2.41	1.72	12	0.65	735.00	1028.00	2090	20250730	-15.41	936	20250523	88.89	2090	-15.41	20250730	936	88.89	20250523	2090	-15.41	20250730	936	88.89	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N
3	20250806	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	36	2	2.06	349815522	196193	103.15	1737	1810	1736	2270	1225	1749	1783.02	2.95	0	11179	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	551	2.43	1.74	12	0.64	735.00	1028.00	2090	20250730	-14.59	936	20250523	90.71	2090	-14.59	20250730	936	90.71	20250523	2090	-14.59	20250730	936	90.71	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N
4	20250806	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	36	2	2.06	337508754	189269	99.51	1737	1810	1736	2270	1225	1749	1783.22	2.95	0	10429	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	551	2.43	1.74	12	0.61	735.00	1028.00	2090	20250730	-14.59	936	20250523	90.71	2090	-14.59	20250730	936	90.71	20250523	2090	-14.59	20250730	936	90.71	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N
5	20250806	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	36	2	2.06	332042899	186190	97.89	1737	1810	1736	2270	1225	1749	1783.36	2.95	0	10630	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	551	2.43	1.74	12	0.60	735.00	1028.00	2090	20250730	-14.59	936	20250523	90.71	2090	-14.59	20250730	936	90.71	20250523	2090	-14.59	20250730	936	90.71	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N
6	20250806	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	31	2	1.77	320479737	179695	94.48	1737	1810	1736	2270	1225	1749	1783.46	2.95	0	11739	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	549	2.42	1.73	12	0.58	735.00	1028.00	2090	20250730	-14.83	936	20250523	90.17	2090	-14.83	20250730	936	90.17	20250523	2090	-14.83	20250730	936	90.17	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N
7	20250806	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	34	2	1.94	250195044	140012	73.61	1737	1810	1736	2270	1225	1749	1786.95	2.95	0	18715	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	550	2.43	1.73	12	0.45	735.00	1028.00	2090	20250730	-14.69	936	20250523	90.49	2090	-14.69	20250730	936	90.49	20250523	2090	-14.69	20250730	936	90.49	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N
8	20250806	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1792	43	2	2.46	223744702	125249	65.85	1737	1810	1736	2270	1225	1749	1786.40	2.95	0	16764	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	553	2.44	1.74	12	0.41	735.00	1028.00	2090	20250730	-14.26	936	20250523	91.45	2090	-14.26	20250730	936	91.45	20250523	2090	-14.26	20250730	936	91.45	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N
9	20250806	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	11	2	0.63	23429770	13449	7.07	1737	1768	1736	2270	1225	1749	1742.12	2.95	0	10667	1839	1794	1768	1723	1697	1781	1710	154	521	500	1220	1	1	30840830	543	2.39	1.71	12	0.04	735.00	1028.00	2090	20250730	-15.79	936	20250523	88.03	2090	-15.79	20250730	936	88.03	20250523	2090	-15.79	20250730	936	88.03	20250523	0.00	Y	187790	500	154 억		910874	N	N	0	N	00	N