KissMeData/018120/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	160320	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	20000	140	2	0.70	119832285	5987	172.59	19900	20200	19860	25800	13910	19860	20015.41	0.52	0	438	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	50	1	6621120	1324	12.92	1.53	12	0.09	1548.00	13061.00	20200	20250714	-0.99	15000	20240708	33.33	20200	-0.99	20250714	16500	21.21	20250304	20200	-0.99	20250714	15210	31.49	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N
3	20250714	150324	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	20050	190	2	0.96	109723135	5482	158.03	19900	20200	19860	25800	13910	19860	20015.17	0.52	0	469	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	50	1	6621120	1328	12.95	1.54	12	0.08	1548.00	13061.00	20200	20250714	-0.74	15000	20240708	33.67	20200	-0.74	20250714	16500	21.52	20250304	20200	-0.74	20250714	15210	31.82	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N
4	20250714	140324	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	20050	190	2	0.96	76250435	3814	109.95	19900	20050	19860	25800	13910	19860	19992.25	0.52	0	28	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	50	1	6621120	1328	12.95	1.54	12	0.06	1548.00	13061.00	20050	20250714	0.00	15000	20240708	33.67	20050	0.00	20250714	16500	21.52	20250304	20050	0.00	20250714	15210	31.82	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N
5	20250714	130323	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	20000	140	2	0.70	74045835	3704	106.77	19900	20050	19860	25800	13910	19860	19990.78	0.52	0	26	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	50	1	6621120	1324	12.92	1.53	12	0.06	1548.00	13061.00	20050	20250714	-0.25	15000	20240708	33.33	20050	-0.25	20250714	16500	21.21	20250304	20050	-0.25	20250714	15210	31.49	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N
6	20250714	120322	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	20000	140	2	0.70	36042520	1804	52.00	19900	20000	19860	25800	13910	19860	19979.22	0.52	0	26	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	50	1	6621120	1324	12.92	1.53	12	0.03	1548.00	13061.00	20000	20250714	0.00	15000	20240708	33.33	20000	0.00	20250714	16500	21.21	20250304	20000	0.00	20250714	15210	31.49	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N
7	20250714	110323	57	100.00	KOSDAQ	신고가	음식료·담배	N	N	N	N		N	19990	130	2	0.65	24544800	1229	35.43	19900	20000	19860	25800	13910	19860	19971.36	0.52	0	15	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	10	1	6621120	1324	12.91	1.53	12	0.02	1548.00	13061.00	20000	20250714	-0.05	15000	20240708	33.27	20000	-0.05	20250714	16500	21.15	20250304	20000	-0.05	20250714	15210	31.43	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N
8	20250714	100322	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19970	110	2	0.55	7391540	371	10.69	19900	19970	19860	25800	13910	19860	19923.29	0.52	0	-1	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	10	1	6621120	1322	12.90	1.53	12	0.01	1548.00	13061.00	19980	20250709	-0.05	15000	20240708	33.13	19980	-0.05	20250709	16500	21.03	20250304	19980	-0.05	20250709	15210	31.30	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N
9	20250714	090321	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	19910	50	2	0.25	1251710	63	1.82	19900	19910	19860	25800	13910	19860	19868.41	0.52	0	0	20013	19936	19823	19746	19633	19975	19785	35	5940	500	14690	10	1	6621120	1318	12.86	1.52	12	0.00	1548.00	13061.00	19980	20250709	-0.35	15000	20240708	32.73	19980	-0.35	20250709	16500	20.67	20250304	19980	-0.35	20250709	15210	30.90	20240805	0.09	Y	018120	500	35 억		34347	N	N	0	N	00	N