KissMeData/225430/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	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	648	15	2	2.37	21061594	32812	97.41	646	650	633	822	444	633	641.89	1.00	0	4678	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	181	-3.95	0.55	12	0.12	-164.00	1170.00	952	20240731	-31.93	510	20250228	27.06	793	-18.28	20250528	510	27.06	20250228	925	-29.95	20240812	510	27.06	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N
3	20250806	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	648	15	2	2.37	20049498	31234	92.73	646	650	633	822	444	633	641.91	1.00	0	4683	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	181	-3.95	0.55	12	0.11	-164.00	1170.00	952	20240731	-31.93	510	20250228	27.06	793	-18.28	20250528	510	27.06	20250228	925	-29.95	20240812	510	27.06	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N
4	20250806	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	643	10	2	1.58	12206304	19102	56.71	646	648	633	822	444	633	639.01	1.00	0	3385	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	179	-3.92	0.55	12	0.07	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	793	-18.92	20250528	510	26.08	20250228	925	-30.49	20240812	510	26.08	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N
5	20250806	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	643	10	2	1.58	11925315	18665	55.41	646	648	633	822	444	633	638.91	1.00	0	3385	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	179	-3.92	0.55	12	0.07	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	793	-18.92	20250528	510	26.08	20250228	925	-30.49	20240812	510	26.08	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N
6	20250806	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	644	11	2	1.74	10282791	16087	47.76	646	648	633	822	444	633	639.20	1.00	0	3907	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	180	-3.93	0.55	12	0.06	-164.00	1170.00	952	20240731	-32.35	510	20250228	26.27	793	-18.79	20250528	510	26.27	20250228	925	-30.38	20240812	510	26.27	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N
7	20250806	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	645	12	2	1.90	9867550	15441	45.84	646	648	633	822	444	633	639.05	1.00	0	4106	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	180	-3.93	0.55	12	0.06	-164.00	1170.00	952	20240731	-32.25	510	20250228	26.47	793	-18.66	20250528	510	26.47	20250228	925	-30.27	20240812	510	26.47	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N
8	20250806	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	642	9	2	1.42	8937767	13997	41.56	646	648	633	822	444	633	638.55	1.00	0	4177	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	179	-3.91	0.55	12	0.05	-164.00	1170.00	952	20240731	-32.56	510	20250228	25.88	793	-19.04	20250528	510	25.88	20250228	925	-30.59	20240812	510	25.88	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N
9	20250806	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	643	10	2	1.58	4406596	6874	20.41	646	648	633	822	444	633	641.05	1.00	0	-495	659	645	629	615	599	653	623	28	189	100	440	1	1	27887050	179	-3.92	0.55	12	0.02	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	793	-18.92	20250528	510	26.08	20250228	925	-30.49	20240812	510	26.08	20250228	0.00	Y	225430	100	27 억		277567	N	N	0	N	00	N