KissMeData/018000/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	160319	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1515	-20	5	-1.30	1806697768	1190757	58.68	1537	1548	1502	1995	1075	1535	1517.27	1.71	0	-19066	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2586	-10.59	3.85	12	0.70	-143.00	393.00	2085	20250616	-27.34	555	20241113	172.97	2085	-27.34	20250616	735	106.12	20250102	2085	-27.34	20250616	555	172.97	20241113	0.02	Y	018000	500	853 억		2918044	N	N	55094	N	00	N
3	20250714	150323	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1521	-14	5	-0.91	1705683910	1124147	55.40	1537	1548	1502	1995	1075	1535	1517.31	1.71	0	-25872	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2597	-10.64	3.87	12	0.66	-143.00	393.00	2085	20250616	-27.05	555	20241113	174.05	2085	-27.05	20250616	735	106.94	20250102	2085	-27.05	20250616	555	174.05	20241113	0.02	Y	018000	500	853 억		2918044	N	N	32451	N	00	N
4	20250714	140324	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1523	-12	5	-0.78	1628841091	1073548	52.90	1537	1548	1502	1995	1075	1535	1517.25	1.71	0	-27482	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2600	-10.65	3.88	12	0.63	-143.00	393.00	2085	20250616	-26.95	555	20241113	174.41	2085	-26.95	20250616	735	107.21	20250102	2085	-26.95	20250616	555	174.41	20241113	0.02	Y	018000	500	853 억		2918044	N	N	32451	N	00	N
5	20250714	130323	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1519	-16	5	-1.04	1535017528	1011861	49.86	1537	1548	1502	1995	1075	1535	1517.02	1.71	0	-21317	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2593	-10.62	3.87	12	0.59	-143.00	393.00	2085	20250616	-27.15	555	20241113	173.69	2085	-27.15	20250616	735	106.67	20250102	2085	-27.15	20250616	555	173.69	20241113	0.02	Y	018000	500	853 억		2918044	N	N	32451	N	00	N
6	20250714	120322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1519	-16	5	-1.04	1470555644	969365	47.77	1537	1548	1502	1995	1075	1535	1517.03	1.71	0	-11117	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2593	-10.62	3.87	12	0.57	-143.00	393.00	2085	20250616	-27.15	555	20241113	173.69	2085	-27.15	20250616	735	106.67	20250102	2085	-27.15	20250616	555	173.69	20241113	0.02	Y	018000	500	853 억		2918044	N	N	32451	N	00	N
7	20250714	110323	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1508	-27	5	-1.76	1213720268	799429	39.39	1537	1548	1503	1995	1075	1535	1518.23	1.71	0	6819	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2574	-10.55	3.84	12	0.47	-143.00	393.00	2085	20250616	-27.67	555	20241113	171.71	2085	-27.67	20250616	735	105.17	20250102	2085	-27.67	20250616	555	171.71	20241113	0.02	Y	018000	500	853 억		2918044	N	N	32451	N	00	N
8	20250714	100322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1519	-16	5	-1.04	764567266	501872	24.73	1537	1548	1514	1995	1075	1535	1523.43	1.71	0	-72589	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2593	-10.62	3.87	12	0.29	-143.00	393.00	2085	20250616	-27.15	555	20241113	173.69	2085	-27.15	20250616	735	106.67	20250102	2085	-27.15	20250616	555	173.69	20241113	0.02	Y	018000	500	853 억		2918044	N	N	32451	N	00	N
9	20250714	090321	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1538	3	2	0.20	130747992	85000	4.19	1537	1548	1532	1995	1075	1535	1538.21	1.71	0	-51913	1635	1585	1560	1510	1485	1572	1497	854	460	500	950	1	1	170711288	2626	-10.76	3.91	12	0.05	-143.00	393.00	2085	20250616	-26.24	555	20241113	177.12	2085	-26.24	20250616	735	109.25	20250102	2085	-26.24	20250616	555	177.12	20241113	0.02	Y	018000	500	853 억		2918044	N	N	32451	N	00	N