KissMeData/008350/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	160228	57	100.00	KOSPI		금속	N	N	N	N		N	1249	-7	5	-0.56	598178552	478052	77.37	1256	1260	1246	1632	880	1256	1251.28	2.76	0	-9252	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1612	-6.03	0.54	12	0.37	-207.00	2300.00	1830	20241220	-31.75	1183	20241210	5.58	1628	-23.28	20250502	1203	3.82	20250630	1830	-31.75	20241220	1183	5.58	20241210	3.96	Y	008350	500	645 억		3562689	N	N	15397	N	00	N
3	20250714	150229	57	100.00	KOSPI		금속	N	N	N	N		N	1249	-7	5	-0.56	538288451	430084	69.60	1256	1260	1246	1632	880	1256	1251.59	2.76	0	-19010	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1612	-6.03	0.54	12	0.33	-207.00	2300.00	1830	20241220	-31.75	1183	20241210	5.58	1628	-23.28	20250502	1203	3.82	20250630	1830	-31.75	20241220	1183	5.58	20241210	3.96	Y	008350	500	645 억		3562689	N	N	49975	N	00	N
4	20250714	140231	57	100.00	KOSPI		금속	N	N	N	N		N	1247	-9	5	-0.72	495757678	396023	64.09	1256	1260	1246	1632	880	1256	1251.84	2.76	0	-26368	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1610	-6.02	0.54	12	0.31	-207.00	2300.00	1830	20241220	-31.86	1183	20241210	5.41	1628	-23.40	20250502	1203	3.66	20250630	1830	-31.86	20241220	1183	5.41	20241210	3.96	Y	008350	500	645 억		3562689	N	N	49975	N	00	N
5	20250714	130230	57	100.00	KOSPI		금속	N	N	N	N		N	1250	-6	5	-0.48	391849181	312779	50.62	1256	1260	1246	1632	880	1256	1252.80	2.76	0	-21958	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1613	-6.04	0.54	12	0.24	-207.00	2300.00	1830	20241220	-31.69	1183	20241210	5.66	1628	-23.22	20250502	1203	3.91	20250630	1830	-31.69	20241220	1183	5.66	20241210	3.96	Y	008350	500	645 억		3562689	N	N	49975	N	00	N
6	20250714	120229	57	100.00	KOSPI		금속	N	N	N	N		N	1251	-5	5	-0.40	353521740	282091	45.65	1256	1260	1246	1632	880	1256	1253.22	2.76	0	-4606	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1615	-6.04	0.54	12	0.22	-207.00	2300.00	1830	20241220	-31.64	1183	20241210	5.75	1628	-23.16	20250502	1203	3.99	20250630	1830	-31.64	20241220	1183	5.75	20241210	3.96	Y	008350	500	645 억		3562689	N	N	49975	N	00	N
7	20250714	110230	57	100.00	KOSPI		금속	N	N	N	N		N	1257	1	2	0.08	309813918	247178	40.00	1256	1260	1246	1632	880	1256	1253.40	2.76	0	18248	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1623	-6.07	0.55	12	0.19	-207.00	2300.00	1830	20241220	-31.31	1183	20241210	6.26	1628	-22.79	20250502	1203	4.49	20250630	1830	-31.31	20241220	1183	6.26	20241210	3.96	Y	008350	500	645 억		3562689	N	N	49975	N	00	N
8	20250714	100229	57	100.00	KOSPI		금속	N	N	N	N		N	1254	-2	5	-0.16	208614334	166437	26.94	1256	1260	1246	1632	880	1256	1253.41	2.76	0	10875	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1619	-6.06	0.55	12	0.13	-207.00	2300.00	1830	20241220	-31.48	1183	20241210	6.00	1628	-22.97	20250502	1203	4.24	20250630	1830	-31.48	20241220	1183	6.00	20241210	3.96	Y	008350	500	645 억		3562689	N	N	49975	N	00	N
9	20250714	090228	57	100.00	KOSPI		금속	N	N	N	N		N	1248	-8	5	-0.64	54095575	43225	7.00	1256	1258	1246	1632	880	1256	1251.49	2.76	0	400	1269	1262	1252	1245	1235	1266	1249	645	376	500	900	1	1	129079090	1611	-6.03	0.54	12	0.03	-207.00	2300.00	1830	20241220	-31.80	1183	20241210	5.49	1628	-23.34	20250502	1203	3.74	20250630	1830	-31.80	20241220	1183	5.49	20241210	3.96	Y	008350	500	645 억		3562689	N	N	49975	N	00	N