KissMeData/170920/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	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	880	2	8.43	4342176920	392240	434.63	10550	11440	10470	13570	7310	10440	11070.11	1.26	0	113813	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1130	11.00	0.97	12	3.93	1029.00	11669.00	14500	20240613	-21.93	7720	20241209	46.63	11440	0.00	20250515	8170	38.56	20250409	14240	-20.51	20240626	7720	46.63	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N
3	20250625	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	11300	860	2	8.24	4155954060	375854	416.48	10550	11420	10470	13570	7310	10440	11057.36	1.26	0	109085	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1128	10.98	0.97	12	3.77	1029.00	11669.00	14500	20240613	-22.07	7720	20241209	46.37	11440	-1.22	20250515	8170	38.31	20250409	14240	-20.65	20240626	7720	46.37	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N
4	20250625	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	840	2	8.05	3744334200	339438	376.13	10550	11420	10470	13570	7310	10440	11030.98	1.26	0	91626	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1126	10.96	0.97	12	3.40	1029.00	11669.00	14500	20240613	-22.21	7720	20241209	46.11	11440	-1.40	20250515	8170	38.07	20250409	14240	-20.79	20240626	7720	46.11	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N
5	20250625	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	800	2	7.66	3188594400	290318	321.70	10550	11340	10470	13570	7310	10440	10983.11	1.26	0	82426	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1122	10.92	0.96	12	2.91	1029.00	11669.00	14500	20240613	-22.48	7720	20241209	45.60	11440	-1.75	20250515	8170	37.58	20250409	14240	-21.07	20240626	7720	45.60	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N
6	20250625	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	11120	680	2	6.51	2755415195	251646	278.84	10550	11300	10470	13570	7310	10440	10949.57	1.26	0	63559	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1110	10.81	0.95	12	2.52	1029.00	11669.00	14500	20240613	-23.31	7720	20241209	44.04	11440	-2.80	20250515	8170	36.11	20250409	14240	-21.91	20240626	7720	44.04	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N
7	20250625	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	11030	590	2	5.65	1861027620	171615	190.16	10550	11070	10470	13570	7310	10440	10844.20	1.26	0	40334	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1101	10.72	0.95	12	1.72	1029.00	11669.00	14500	20240613	-23.93	7720	20241209	42.88	11440	-3.58	20250515	8170	35.01	20250409	14240	-22.54	20240626	7720	42.88	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N
8	20250625	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	10840	400	2	3.83	997085910	92545	102.55	10550	10900	10470	13570	7310	10440	10774.07	1.26	0	26315	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1082	10.53	0.93	12	0.93	1029.00	11669.00	14500	20240613	-25.24	7720	20241209	40.41	11440	-5.24	20250515	8170	32.68	20250409	14240	-23.88	20240626	7720	40.41	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N
9	20250625	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	10720	280	2	2.68	247218500	23072	25.57	10550	10860	10470	13570	7310	10440	10715.09	1.26	0	7935	10893	10666	10273	10046	9653	10780	10160	50	3130	500	7090	10	1	9981755	1070	10.42	0.92	12	0.23	1029.00	11669.00	14500	20240613	-26.07	7720	20241209	38.86	11440	-6.29	20250515	8170	31.21	20250409	14240	-24.72	20240626	7720	38.86	20241209	2.78	Y	170920	500	49 억		125638	N	N	1	N	00	N