KissMeData/489460/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	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	19230	1320	2	7.37	11940617225	630343	683.72	18220	19600	18000	23250	12540	17910	18943.03	0.47	0	-8953	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2893	30.57	7.43	12	4.19	629.00	2589.00	26500	20250520	-27.43	16050	20250523	19.81	26500	-27.43	20250520	16050	19.81	20250523	26500	-27.43	20250520	16050	19.81	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N
3	20250806	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	1190	2	6.64	11626513940	613964	665.96	18220	19600	18000	23250	12540	17910	18936.80	0.47	0	-8372	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2873	30.37	7.38	12	4.08	629.00	2589.00	26500	20250520	-27.92	16050	20250523	19.00	26500	-27.92	20250520	16050	19.00	20250523	26500	-27.92	20250520	16050	19.00	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N
4	20250806	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	1270	2	7.09	10551777055	557797	605.03	18220	19600	18000	23250	12540	17910	18916.88	0.47	0	-1695	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2886	30.49	7.41	12	3.71	629.00	2589.00	26500	20250520	-27.62	16050	20250523	19.50	26500	-27.62	20250520	16050	19.50	20250523	26500	-27.62	20250520	16050	19.50	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N
5	20250806	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	940	2	5.25	4761421370	255117	276.72	18220	19110	18000	23250	12540	17910	18663.68	0.47	0	6434	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2836	29.97	7.28	12	1.70	629.00	2589.00	26500	20250520	-28.87	16050	20250523	17.45	26500	-28.87	20250520	16050	17.45	20250523	26500	-28.87	20250520	16050	17.45	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N
6	20250806	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	1050	2	5.86	4327230380	232059	251.71	18220	19110	18000	23250	12540	17910	18647.11	0.47	0	11437	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2852	30.14	7.32	12	1.54	629.00	2589.00	26500	20250520	-28.45	16050	20250523	18.13	26500	-28.45	20250520	16050	18.13	20250523	26500	-28.45	20250520	16050	18.13	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N
7	20250806	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	18670	760	2	4.24	3551400530	191038	207.22	18220	19110	18000	23250	12540	17910	18590.02	0.47	0	3734	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2809	29.68	7.21	12	1.27	629.00	2589.00	26500	20250520	-29.55	16050	20250523	16.32	26500	-29.55	20250520	16050	16.32	20250523	26500	-29.55	20250520	16050	16.32	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N
8	20250806	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	590	2	3.29	1648025285	89745	97.34	18220	18670	18000	23250	12540	17910	18363.42	0.47	0	-5112	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2783	29.41	7.15	12	0.60	629.00	2589.00	26500	20250520	-30.19	16050	20250523	15.26	26500	-30.19	20250520	16050	15.26	20250523	26500	-30.19	20250520	16050	15.26	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N
9	20250806	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	18170	260	2	1.45	441881775	24172	26.22	18220	18450	18160	23250	12540	17910	18280.73	0.47	0	-7977	18463	18186	17893	17616	17323	18040	17470	75	5340	500	12530	10	1	15044430	2734	28.89	7.02	12	0.16	629.00	2589.00	26500	20250520	-31.43	16050	20250523	13.21	26500	-31.43	20250520	16050	13.21	20250523	26500	-31.43	20250520	16050	13.21	20250523	1.52	Y	489460	500	75 억		70938	N	N	0	N	00	N