KissMeData/187790/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	160849	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1230	61	2	5.22	854406326	713671	136.88	1159	1285	1100	1519	819	1169	1197.08	2.17	0	-10141	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	379	1.67	1.20	12	2.31	735.00	1028.00	1285	20250625	-4.28	936	20250523	31.41	1285	-4.28	20250625	936	31.41	20250523	1285	-4.28	20250625	936	31.41	20250523	0.00	Y	187790	500	154 억		670337	N	N	37756	N	00	N
3	20250625	150857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1193	24	2	2.05	754753980	632034	121.23	1159	1285	1100	1519	819	1169	1194.17	2.17	0	-26254	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	368	1.62	1.16	12	2.05	735.00	1028.00	1285	20250625	-7.16	936	20250523	27.46	1285	-7.16	20250625	936	27.46	20250523	1285	-7.16	20250625	936	27.46	20250523	0.00	Y	187790	500	154 억		670337	N	N	0	N	00	N
4	20250625	140859	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1164	-5	5	-0.43	285865452	248849	47.73	1159	1183	1100	1519	819	1169	1148.75	2.17	0	-40520	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	359	1.58	1.13	12	0.81	735.00	1028.00	1183	20250625	-1.61	936	20250523	24.36	1183	-1.61	20250625	936	24.36	20250523	1183	-1.61	20250625	936	24.36	20250523	0.00	Y	187790	500	154 억		670337	N	N	0	N	00	N
5	20250625	130857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1143	-26	5	-2.22	206868541	180992	34.71	1159	1175	1100	1519	819	1169	1142.97	2.17	0	-22797	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	353	1.56	1.11	12	0.59	735.00	1028.00	1175	20250625	-2.72	936	20250523	22.12	1175	-2.72	20250625	936	22.12	20250523	1175	-2.72	20250625	936	22.12	20250523	0.00	Y	187790	500	154 억		670337	N	N	0	N	00	N
6	20250625	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-35	5	-2.99	160288508	140193	26.89	1159	1169	1100	1519	819	1169	1143.34	2.17	0	-22019	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	350	1.54	1.10	12	0.45	735.00	1028.00	1174	20250624	-3.41	936	20250523	21.15	1174	-3.41	20250624	936	21.15	20250523	1174	-3.41	20250624	936	21.15	20250523	0.00	Y	187790	500	154 억		670337	N	N	0	N	00	N
7	20250625	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-33	5	-2.82	130214274	113711	21.81	1159	1169	1100	1519	819	1169	1145.13	2.17	0	-26374	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	350	1.55	1.11	12	0.37	735.00	1028.00	1174	20250624	-3.24	936	20250523	21.37	1174	-3.24	20250624	936	21.37	20250523	1174	-3.24	20250624	936	21.37	20250523	0.00	Y	187790	500	154 억		670337	N	N	0	N	00	N
8	20250625	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-19	5	-1.63	84775276	73699	14.14	1159	1169	1100	1519	819	1169	1150.29	2.17	0	-16690	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	355	1.56	1.12	12	0.24	735.00	1028.00	1174	20250624	-2.04	936	20250523	22.86	1174	-2.04	20250624	936	22.86	20250523	1174	-2.04	20250624	936	22.86	20250523	0.00	Y	187790	500	154 억		670337	N	N	0	N	00	N
9	20250625	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-2	5	-0.17	37438496	32087	6.15	1159	1169	1152	1519	819	1169	1166.78	2.17	0	-18855	1225	1196	1145	1116	1065	1211	1131	154	350	500	790	1	1	30840830	360	1.59	1.14	12	0.10	735.00	1028.00	1174	20250624	-0.60	936	20250523	24.68	1174	-0.60	20250624	936	24.68	20250523	1174	-0.60	20250624	936	24.68	20250523	0.00	Y	187790	500	154 억		670337	N	N	0	N	00	N