KissMeData/110020/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	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-160	5	-3.88	481335825	116889	103.94	4150	4375	3905	5350	2885	4120	4117.97	2.69	0	-17139	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	359	8.20	2.03	12	1.29	483.00	1950.00	4480	20250624	-11.61	1966	20241112	101.42	4480	-11.61	20250624	2150	84.19	20250523	4480	-11.61	20250624	1966	101.42	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N
3	20250714	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-125	5	-3.03	458153470	111044	98.74	4150	4375	3905	5350	2885	4120	4125.87	2.69	0	-15962	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	362	8.27	2.05	12	1.23	483.00	1950.00	4480	20250624	-10.83	1966	20241112	103.20	4480	-10.83	20250624	2150	85.81	20250523	4480	-10.83	20250624	1966	103.20	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N
4	20250714	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-130	5	-3.16	408292465	98602	87.68	4150	4375	3905	5350	2885	4120	4140.81	2.69	0	-15070	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	361	8.26	2.05	12	1.09	483.00	1950.00	4480	20250624	-10.94	1966	20241112	102.95	4480	-10.94	20250624	2150	85.58	20250523	4480	-10.94	20250624	1966	102.95	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N
5	20250714	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-150	5	-3.64	384832335	92728	82.45	4150	4375	3905	5350	2885	4120	4150.12	2.69	0	-14814	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	360	8.22	2.04	12	1.02	483.00	1950.00	4480	20250624	-11.38	1966	20241112	101.93	4480	-11.38	20250624	2150	84.65	20250523	4480	-11.38	20250624	1966	101.93	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N
6	20250714	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-115	5	-2.79	346138670	83007	73.81	4150	4375	3905	5350	2885	4120	4169.99	2.69	0	-12784	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	363	8.29	2.05	12	0.92	483.00	1950.00	4480	20250624	-10.60	1966	20241112	103.71	4480	-10.60	20250624	2150	86.28	20250523	4480	-10.60	20250624	1966	103.71	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N
7	20250714	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-95	5	-2.31	325131275	77749	69.13	4150	4375	3905	5350	2885	4120	4181.81	2.69	0	-11381	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	365	8.33	2.06	12	0.86	483.00	1950.00	4480	20250624	-10.16	1966	20241112	104.73	4480	-10.16	20250624	2150	87.21	20250523	4480	-10.16	20250624	1966	104.73	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N
8	20250714	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	5	2	0.12	274289050	65147	57.93	4150	4375	4050	5350	2885	4120	4210.31	2.69	0	-9897	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	374	8.54	2.12	12	0.72	483.00	1950.00	4480	20250624	-7.92	1966	20241112	109.82	4480	-7.92	20250624	2150	91.86	20250523	4480	-7.92	20250624	1966	109.82	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N
9	20250714	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	195	2	4.73	123013145	28928	25.72	4150	4375	4120	5350	2885	4120	4252.39	2.69	0	-6899	4500	4310	4190	4000	3880	4250	3940	45	1230	500	2800	5	1	9058762	391	8.93	2.21	12	0.32	483.00	1950.00	4480	20250624	-3.68	1966	20241112	119.48	4480	-3.68	20250624	2150	100.70	20250523	4480	-3.68	20250624	1966	119.48	20241112	0.00	Y	110020	500	45 억		243269	N	N	0	N	00	N