KissMeData/170920/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	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	160	2	1.33	1403060185	114840	41.20	12050	12490	11950	15660	8440	12050	12217.60	2.59	0	-16914	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1225	11.87	1.05	12	1.14	1029.00	11669.00	14090	20240711	-13.34	7720	20241209	58.16	13750	-11.20	20250701	8170	49.45	20250409	13750	-11.20	20250701	7720	58.16	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N
3	20250714	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	240	2	1.99	1337331965	109466	39.27	12050	12490	11950	15660	8440	12050	12216.95	2.59	0	-17486	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1233	11.94	1.05	12	1.09	1029.00	11669.00	14090	20240711	-12.78	7720	20241209	59.20	13750	-10.62	20250701	8170	50.43	20250409	13750	-10.62	20250701	7720	59.20	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N
4	20250714	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	210	2	1.74	1135446795	92994	33.36	12050	12490	11950	15660	8440	12050	12209.98	2.59	0	-12306	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1230	11.91	1.05	12	0.93	1029.00	11669.00	14090	20240711	-12.99	7720	20241209	58.81	13750	-10.84	20250701	8170	50.06	20250409	13750	-10.84	20250701	7720	58.81	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N
5	20250714	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	110	2	0.91	678972805	55862	20.04	12050	12330	11950	15660	8440	12050	12154.56	2.59	0	-13078	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1220	11.82	1.04	12	0.56	1029.00	11669.00	14090	20240711	-13.70	7720	20241209	57.51	13750	-11.56	20250701	8170	48.84	20250409	13750	-11.56	20250701	7720	57.51	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N
6	20250714	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	-20	5	-0.17	558511105	45941	16.48	12050	12330	11950	15660	8440	12050	12157.26	2.59	0	-11089	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1207	11.69	1.03	12	0.46	1029.00	11669.00	14090	20240711	-14.62	7720	20241209	55.83	13750	-12.51	20250701	8170	47.25	20250409	13750	-12.51	20250701	7720	55.83	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N
7	20250714	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	10	2	0.08	500442265	41115	14.75	12050	12330	11950	15660	8440	12050	12171.92	2.59	0	-9604	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1210	11.72	1.03	12	0.41	1029.00	11669.00	14090	20240711	-14.41	7720	20241209	56.22	13750	-12.29	20250701	8170	47.61	20250409	13750	-12.29	20250701	7720	56.22	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N
8	20250714	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	180	2	1.49	318208710	26146	9.38	12050	12330	11950	15660	8440	12050	12170.69	2.59	0	-6277	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1227	11.89	1.05	12	0.26	1029.00	11669.00	14090	20240711	-13.20	7720	20241209	58.42	13750	-11.05	20250701	8170	49.69	20250409	13750	-11.05	20250701	7720	58.42	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N
9	20250714	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	20	2	0.17	65916785	5481	1.97	12050	12100	11950	15660	8440	12050	12026.19	2.59	0	334	13243	12646	12213	11616	11183	12430	11400	50	3610	500	8190	10	1	10036296	1211	11.73	1.03	12	0.05	1029.00	11669.00	14090	20240711	-14.34	7720	20241209	56.35	13750	-12.22	20250701	8170	47.74	20250409	13750	-12.22	20250701	7720	56.35	20241209	4.21	Y	170920	500	50 억		260221	N	N	379	N	00	N