KissMeData/004890/price/prices-20250701.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	20250714	160158	57	100.00	KOSPI		금속	N	N	N	N		N	46750	100	2	0.21	39271750	840	43.50	46250	47000	46250	60600	32700	46650	46752.08	2.32	0	-128	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1134	7.78	0.26	12	0.03	6006.00	180512.00	47250	20250612	-1.06	37350	20241209	25.17	47250	-1.06	20250612	38450	21.59	20250103	47250	-1.06	20250612	37350	25.17	20241209	0.00	Y	004890	5000	121 억		56181	N	N	5	N	00	N
3	20250714	150159	57	100.00	KOSPI		금속	N	N	N	N		N	46700	50	2	0.11	30489000	652	33.76	46250	47000	46250	60600	32700	46650	46762.27	2.32	0	-140	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1133	7.78	0.26	12	0.03	6006.00	180512.00	47250	20250612	-1.16	37350	20241209	25.03	47250	-1.16	20250612	38450	21.46	20250103	47250	-1.16	20250612	37350	25.03	20241209	0.00	Y	004890	5000	121 억		56181	N	N	1	N	00	N
4	20250714	140200	57	100.00	KOSPI		금속	N	N	N	N		N	46700	50	2	0.11	28994550	620	32.11	46250	47000	46250	60600	32700	46650	46765.40	2.32	0	-144	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1133	7.78	0.26	12	0.03	6006.00	180512.00	47250	20250612	-1.16	37350	20241209	25.03	47250	-1.16	20250612	38450	21.46	20250103	47250	-1.16	20250612	37350	25.03	20241209	0.00	Y	004890	5000	121 억		56181	N	N	1	N	00	N
5	20250714	130159	57	100.00	KOSPI		금속	N	N	N	N		N	46700	50	2	0.11	27733850	593	30.71	46250	47000	46250	60600	32700	46650	46768.72	2.32	0	-152	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1133	7.78	0.26	12	0.02	6006.00	180512.00	47250	20250612	-1.16	37350	20241209	25.03	47250	-1.16	20250612	38450	21.46	20250103	47250	-1.16	20250612	37350	25.03	20241209	0.00	Y	004890	5000	121 억		56181	N	N	1	N	00	N
6	20250714	120159	57	100.00	KOSPI		금속	N	N	N	N		N	46700	50	2	0.11	23148150	495	25.63	46250	47000	46250	60600	32700	46650	46763.94	2.32	0	-155	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1133	7.78	0.26	12	0.02	6006.00	180512.00	47250	20250612	-1.16	37350	20241209	25.03	47250	-1.16	20250612	38450	21.46	20250103	47250	-1.16	20250612	37350	25.03	20241209	0.00	Y	004890	5000	121 억		56181	N	N	1	N	00	N
7	20250714	110159	57	100.00	KOSPI		금속	N	N	N	N		N	46750	100	2	0.21	16156100	346	17.92	46250	46850	46250	60600	32700	46650	46693.93	2.32	0	-156	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1134	7.78	0.26	12	0.01	6006.00	180512.00	47250	20250612	-1.06	37350	20241209	25.17	47250	-1.06	20250612	38450	21.59	20250103	47250	-1.06	20250612	37350	25.17	20241209	0.00	Y	004890	5000	121 억		56181	N	N	1	N	00	N
8	20250714	100158	57	100.00	KOSPI		금속	N	N	N	N		N	46700	50	2	0.11	8395450	180	9.32	46250	46750	46250	60600	32700	46650	46641.39	2.32	0	-69	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1133	7.78	0.26	12	0.01	6006.00	180512.00	47250	20250612	-1.16	37350	20241209	25.03	47250	-1.16	20250612	38450	21.46	20250103	47250	-1.16	20250612	37350	25.03	20241209	0.00	Y	004890	5000	121 억		56181	N	N	1	N	00	N
9	20250714	090159	57	100.00	KOSPI		금속	N	N	N	N		N	46300	-350	5	-0.75	832850	18	0.93	46250	46300	46250	60600	32700	46650	46269.44	2.32	0	-4	47616	47132	46466	45982	45316	47375	46225	121	13950	5000	34520	50	1	2425215	1123	7.71	0.26	12	0.00	6006.00	180512.00	47250	20250612	-2.01	37350	20241209	23.96	47250	-2.01	20250612	38450	20.42	20250103	47250	-2.01	20250612	37350	23.96	20241209	0.00	Y	004890	5000	121 억		56181	N	N	1	N	00	N