KissMeData/406820/price/prices-20230701.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	20230731	161229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23150	1850	2	8.69	9269710250	401644	239.74	21350	24500	20850	27650	14950	21300	23079.30	0.16	0	8151	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	818	24.65	2.18	12	11.37	939.00	10616.00	69200	20230724	-66.55	20200	20230726	14.60	69200	-66.55	20230724	20200	14.60	20230726	69200	-66.55	20230724	20200	14.60	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
3	20230731	151227	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23550	2250	2	10.56	9061515750	392686	234.39	21350	24500	20850	27650	14950	21300	23075.79	0.16	0	8097	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	832	25.08	2.22	12	11.11	939.00	10616.00	69200	20230724	-65.97	20200	20230726	16.58	69200	-65.97	20230724	20200	16.58	20230726	69200	-65.97	20230724	20200	16.58	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
4	20230731	141233	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23300	2000	2	9.39	8736227700	378708	226.05	21350	24500	20850	27650	14950	21300	23068.57	0.16	0	6661	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	823	24.81	2.19	12	10.72	939.00	10616.00	69200	20230724	-66.33	20200	20230726	15.35	69200	-66.33	20230724	20200	15.35	20230726	69200	-66.33	20230724	20200	15.35	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
5	20230731	131237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23850	2550	2	11.97	7377380600	321565	191.94	21350	24250	20850	27650	14950	21300	22942.18	0.16	0	6734	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	843	25.40	2.25	12	9.10	939.00	10616.00	69200	20230724	-65.53	20200	20230726	18.07	69200	-65.53	20230724	20200	18.07	20230726	69200	-65.53	20230724	20200	18.07	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
6	20230731	121244	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23250	1950	2	9.15	6655702700	290656	173.49	21350	24250	20850	27650	14950	21300	22898.97	0.16	0	3066	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	822	24.76	2.19	12	8.22	939.00	10616.00	69200	20230724	-66.40	20200	20230726	15.10	69200	-66.40	20230724	20200	15.10	20230726	69200	-66.40	20230724	20200	15.10	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
7	20230731	111247	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22900	1600	2	7.51	6115044250	267006	159.38	21350	24250	20850	27650	14950	21300	22902.35	0.16	0	428	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	809	24.39	2.16	12	7.56	939.00	10616.00	69200	20230724	-66.91	20200	20230726	13.37	69200	-66.91	20230724	20200	13.37	20230726	69200	-66.91	20230724	20200	13.37	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
8	20230731	101243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22050	750	2	3.52	1798837150	82682	49.35	21350	22550	20850	27650	14950	21300	21756.16	0.16	0	93	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	779	23.48	2.08	12	2.34	939.00	10616.00	69200	20230724	-68.14	20200	20230726	9.16	69200	-68.14	20230724	20200	9.16	20230726	69200	-68.14	20230724	20200	9.16	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
9	20230731	091231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21150	-150	5	-0.70	183183050	8609	5.14	21350	21350	21100	27650	14950	21300	21278.05	0.16	0	144	23000	22150	21700	20850	20400	21925	20625	18	6350	500	14910	50	1	3534040	747	22.52	1.99	12	0.24	939.00	10616.00	69200	20230724	-69.44	20200	20230726	4.70	69200	-69.44	20230724	20200	4.70	20230726	69200	-69.44	20230724	20200	4.70	20230726	0.00	N	406820	500	17 억		5769	N	N	0	N	00	N
10	20230728	161233	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21300	-1050	5	-4.70	3467458100	159057	43.17	22000	22550	21250	29050	15650	22350	21802.43	0.17	0	772	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	753	22.68	2.01	12	4.50	939.00	10616.00	69200	20230724	-69.22	20200	20230726	5.45	69200	-69.22	20230724	20200	5.45	20230726	69200	-69.22	20230724	20200	5.45	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
11	20230728	151229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21450	-900	5	-4.03	3100146000	141828	38.50	22000	22550	21350	29050	15650	22350	21858.48	0.17	0	-205	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	758	22.84	2.02	12	4.01	939.00	10616.00	69200	20230724	-69.00	20200	20230726	6.19	69200	-69.00	20230724	20200	6.19	20230726	69200	-69.00	20230724	20200	6.19	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
12	20230728	141228	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21950	-400	5	-1.79	2559739800	116761	31.69	22000	22550	21350	29050	15650	22350	21922.89	0.17	0	-197	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	776	23.38	2.07	12	3.30	939.00	10616.00	69200	20230724	-68.28	20200	20230726	8.66	69200	-68.28	20230724	20200	8.66	20230726	69200	-68.28	20230724	20200	8.66	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
13	20230728	131232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22000	-350	5	-1.57	2255886500	102838	27.91	22000	22550	21350	29050	15650	22350	21936.30	0.17	0	-25	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	777	23.43	2.07	12	2.91	939.00	10616.00	69200	20230724	-68.21	20200	20230726	8.91	69200	-68.21	20230724	20200	8.91	20230726	69200	-68.21	20230724	20200	8.91	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
14	20230728	121229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22050	-300	5	-1.34	1515400750	69543	18.88	22000	22350	21350	29050	15650	22350	21790.83	0.17	0	709	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	779	23.48	2.08	12	1.97	939.00	10616.00	69200	20230724	-68.14	20200	20230726	9.16	69200	-68.14	20230724	20200	9.16	20230726	69200	-68.14	20230724	20200	9.16	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
15	20230728	111235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21800	-550	5	-2.46	1147219750	52819	14.34	22000	22350	21350	29050	15650	22350	21719.81	0.17	0	584	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	770	23.22	2.05	12	1.49	939.00	10616.00	69200	20230724	-68.50	20200	20230726	7.92	69200	-68.50	20230724	20200	7.92	20230726	69200	-68.50	20230724	20200	7.92	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
16	20230728	101226	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21550	-800	5	-3.58	873849600	40258	10.93	22000	22350	21350	29050	15650	22350	21706.20	0.17	0	-370	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	762	22.95	2.03	12	1.14	939.00	10616.00	69200	20230724	-68.86	20200	20230726	6.68	69200	-68.86	20230724	20200	6.68	20230726	69200	-68.86	20230724	20200	6.68	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
17	20230728	091236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21500	-850	5	-3.80	389205300	17858	4.85	22000	22350	21350	29050	15650	22350	21794.39	0.17	0	-656	25816	24082	22466	20732	19116	24950	21600	18	6700	500	15640	50	1	3534040	760	22.90	2.03	12	0.51	939.00	10616.00	69200	20230724	-68.93	20200	20230726	6.44	69200	-68.93	20230724	20200	6.44	20230726	69200	-68.93	20230724	20200	6.44	20230726	0.00	N	406820	500	17 억		6161	N	N	0	N	00	N
18	20230727	161226	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22350	800	2	3.71	8071401000	362697	69.03	21200	24200	20850	28000	15100	21550	22254.32	0.15	820	599	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	790	23.80	2.11	12	10.26	939.00	10616.00	69200	20230724	-67.70	20200	20230726	10.64	69200	-67.70	20230724	20200	10.64	20230726	69200	-67.70	20230724	20200	10.64	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
19	20230727	151227	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22150	600	2	2.78	7919415100	355859	67.73	21200	24200	20850	28000	15100	21550	22254.93	0.15	820	1158	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	783	23.59	2.09	12	10.07	939.00	10616.00	69200	20230724	-67.99	20200	20230726	9.65	69200	-67.99	20230724	20200	9.65	20230726	69200	-67.99	20230724	20200	9.65	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
20	20230727	141221	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21400	-150	5	-0.70	6903541650	310158	59.03	21200	24200	20850	28000	15100	21550	22258.80	0.15	820	-749	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	756	22.79	2.02	12	8.78	939.00	10616.00	69200	20230724	-69.08	20200	20230726	5.94	69200	-69.08	20230724	20200	5.94	20230726	69200	-69.08	20230724	20200	5.94	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
21	20230727	131219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21150	-400	5	-1.86	6665144150	299014	56.91	21200	24200	20850	28000	15100	21550	22291.11	0.15	820	-777	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	747	22.52	1.99	12	8.46	939.00	10616.00	69200	20230724	-69.44	20200	20230726	4.70	69200	-69.44	20230724	20200	4.70	20230726	69200	-69.44	20230724	20200	4.70	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
22	20230727	121223	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21400	-150	5	-0.70	6152390900	274693	52.28	21200	24200	21200	28000	15100	21550	22398.21	0.15	820	-189	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	756	22.79	2.02	12	7.77	939.00	10616.00	69200	20230724	-69.08	20200	20230726	5.94	69200	-69.08	20230724	20200	5.94	20230726	69200	-69.08	20230724	20200	5.94	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
23	20230727	111225	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21650	100	2	0.46	5587043650	248343	47.26	21200	24200	21200	28000	15100	21550	22498.37	0.15	820	-257	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	765	23.06	2.04	12	7.03	939.00	10616.00	69200	20230724	-68.71	20200	20230726	7.18	69200	-68.71	20230724	20200	7.18	20230726	69200	-68.71	20230724	20200	7.18	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
24	20230727	101221	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22050	500	2	2.32	4673744550	206380	39.28	21200	24200	21200	28000	15100	21550	22647.82	0.15	820	3389	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	779	23.48	2.08	12	5.84	939.00	10616.00	69200	20230724	-68.14	20200	20230726	9.16	69200	-68.14	20230724	20200	9.16	20230726	69200	-68.14	20230724	20200	9.16	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
25	20230727	091220	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21950	400	2	1.86	664033100	30638	5.83	21200	22050	21200	28000	15100	21550	21674.67	0.15	820	-1195	28450	25000	22600	19150	16750	23800	17950	18	6450	500	15080	50	1	3534040	776	23.38	2.07	12	0.87	939.00	10616.00	69200	20230724	-68.28	20200	20230726	8.66	69200	-68.28	20230724	20200	8.66	20230726	69200	-68.28	20230724	20200	8.66	20230726	0.00	N	406820	500	17 억		5476	N	N	0	N	00	N
26	20230726	161218	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	21550	-4850	5	-18.37	11742612200	515407	59.69	25600	26050	20200	34300	18500	26400	22788.44	0.13	0	1032	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	762	0.00	0.00	12	14.58	0.00	0.00	69200	20230724	-68.86	20200	20230726	6.68	69200	-68.86	20230724	20200	6.68	20230726	69200	-68.86	20230724	20200	6.68	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N
27	20230726	151223	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20950	-5450	5	-20.64	11421716750	500426	57.95	25600	26050	20200	34300	18500	26400	22823.61	0.13	0	500	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	740	0.00	0.00	12	14.16	0.00	0.00	69200	20230724	-69.73	20200	20230726	3.71	69200	-69.73	20230724	20200	3.71	20230726	69200	-69.73	20230724	20200	3.71	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N
28	20230726	141214	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20500	-5900	5	-22.35	10031166400	434179	50.28	25600	26050	20200	34300	18500	26400	23103.36	0.13	0	479	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	724	0.00	0.00	12	12.29	0.00	0.00	69200	20230724	-70.38	20200	20230726	1.49	69200	-70.38	20230724	20200	1.49	20230726	69200	-70.38	20230724	20200	1.49	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N
29	20230726	131210	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22050	-4350	5	-16.48	8130143300	344169	39.86	25600	26050	21950	34300	18500	26400	23622.10	0.13	0	-276	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	779	0.00	0.00	12	9.74	0.00	0.00	69200	20230724	-68.14	21950	20230726	0.46	69200	-68.14	20230724	21950	0.46	20230726	69200	-68.14	20230724	21950	0.46	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N
30	20230726	121216	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22700	-3700	5	-14.02	7314080050	307373	35.60	25600	26050	22050	34300	18500	26400	23795.00	0.13	0	1327	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	802	0.00	0.00	12	8.70	0.00	0.00	69200	20230724	-67.20	22050	20230726	2.95	69200	-67.20	20230724	22050	2.95	20230726	69200	-67.20	20230724	22050	2.95	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N
31	20230726	111209	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22550	-3850	5	-14.58	6841862150	286613	33.19	25600	26050	22050	34300	18500	26400	23870.96	0.13	0	2019	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	797	0.00	0.00	12	8.11	0.00	0.00	69200	20230724	-67.41	22050	20230726	2.27	69200	-67.41	20230724	22050	2.27	20230726	69200	-67.41	20230724	22050	2.27	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N
32	20230726	101218	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	23100	-3300	5	-12.50	5369801600	221529	25.65	25600	26050	22500	34300	18500	26400	24239.21	0.13	0	736	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	816	0.00	0.00	12	6.27	0.00	0.00	69200	20230724	-66.62	22500	20230726	2.67	69200	-66.62	20230724	22500	2.67	20230726	69200	-66.62	20230724	22500	2.67	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N
33	20230726	091213	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25000	-1400	5	-5.30	1712000850	67221	7.78	25600	26050	24850	34300	18500	26400	25467.51	0.13	0	-913	32966	29682	27866	24582	22766	28775	23675	18	7900	500	18480	50	1	3534040	884	0.00	0.00	12	1.90	0.00	0.00	69200	20230724	-63.87	24850	20230726	0.60	69200	-63.87	20230724	24850	0.60	20230726	69200	-63.87	20230724	24850	0.60	20230726	0.00	N	406820	500	17 억		4656	N	N	0	N	00	N