KissMeData/110020/price/prices-20250601.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	20250625	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-75	5	-1.79	433259593	101975	105.04	4190	4400	4105	5440	2935	4190	4248.68	3.77	0	-11518	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	373	8.52	2.11	12	1.13	483.00	1950.00	4750	20240620	-13.37	1966	20241112	109.31	4480	-8.15	20250624	2150	91.40	20250523	4480	-8.15	20250624	1966	109.31	20241112	0.00	Y	110020	500	45 억		341789	N	N	7485	N	00	N
3	20250625	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-55	5	-1.31	411758858	96782	99.69	4190	4400	4105	5440	2935	4190	4254.50	3.77	0	-9496	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	375	8.56	2.12	12	1.07	483.00	1950.00	4750	20240620	-12.95	1966	20241112	110.33	4480	-7.70	20250624	2150	92.33	20250523	4480	-7.70	20250624	1966	110.33	20241112	0.00	Y	110020	500	45 억		341789	N	N	0	N	00	N
4	20250625	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	70	2	1.67	345742638	81025	83.46	4190	4400	4105	5440	2935	4190	4267.11	3.77	0	30	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	386	8.82	2.18	12	0.89	483.00	1950.00	4750	20240620	-10.32	1966	20241112	116.68	4480	-4.91	20250624	2150	98.14	20250523	4480	-4.91	20250624	1966	116.68	20241112	0.00	Y	110020	500	45 억		341789	N	N	0	N	00	N
5	20250625	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-5	5	-0.12	326474798	76460	78.75	4190	4400	4105	5440	2935	4190	4269.88	3.77	0	1544	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	379	8.66	2.15	12	0.84	483.00	1950.00	4750	20240620	-11.89	1966	20241112	112.87	4480	-6.58	20250624	2150	94.65	20250523	4480	-6.58	20250624	1966	112.87	20241112	0.00	Y	110020	500	45 억		341789	N	N	0	N	00	N
6	20250625	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-60	5	-1.43	291322943	68056	70.10	4190	4400	4105	5440	2935	4190	4280.64	3.77	0	54	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	374	8.55	2.12	12	0.75	483.00	1950.00	4750	20240620	-13.05	1966	20241112	110.07	4480	-7.81	20250624	2150	92.09	20250523	4480	-7.81	20250624	1966	110.07	20241112	0.00	Y	110020	500	45 억		341789	N	N	0	N	00	N
7	20250625	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	15	2	0.36	252817958	58771	60.53	4190	4400	4105	5440	2935	4190	4301.75	3.77	0	-1859	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	381	8.71	2.16	12	0.65	483.00	1950.00	4750	20240620	-11.47	1966	20241112	113.89	4480	-6.14	20250624	2150	95.58	20250523	4480	-6.14	20250624	1966	113.89	20241112	0.00	Y	110020	500	45 억		341789	N	N	0	N	00	N
8	20250625	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	135	2	3.22	202888073	46998	48.41	4190	4400	4105	5440	2935	4190	4316.95	3.77	0	-2051	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	392	8.95	2.22	12	0.52	483.00	1950.00	4750	20240620	-8.95	1966	20241112	119.99	4480	-3.46	20250624	2150	101.16	20250523	4480	-3.46	20250624	1966	119.99	20241112	0.00	Y	110020	500	45 억		341789	N	N	0	N	00	N
9	20250625	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	95	2	2.27	23551425	5600	5.77	4190	4375	4105	5440	2935	4190	4205.61	3.77	0	1669	4706	4447	4221	3962	3736	4577	4092	45	1250	500	2760	5	1	9058762	388	8.87	2.20	12	0.06	483.00	1950.00	4750	20240620	-9.79	1966	20241112	117.96	4480	-4.35	20250624	2150	99.30	20250523	4480	-4.35	20250624	1966	117.96	20241112	0.00	Y	110020	500	45 억		341789	N	N	0	N	00	N