KissMeData/187790/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	160848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1380	20	2	1.47	278586757	199927	287.17	1360	1419	1343	1768	952	1360	1393.44	2.07	0	1773	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	426	1.88	1.34	12	0.65	735.00	1028.00	1419	20250714	-2.75	936	20250523	47.44	1419	-2.75	20250714	936	47.44	20250523	1419	-2.75	20250714	936	47.44	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N
3	20250714	150902	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1390	30	2	2.21	253912871	182250	261.78	1360	1419	1343	1768	952	1360	1393.21	2.07	0	4080	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	429	1.89	1.35	12	0.59	735.00	1028.00	1419	20250714	-2.04	936	20250523	48.50	1419	-2.04	20250714	936	48.50	20250523	1419	-2.04	20250714	936	48.50	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N
4	20250714	140902	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1383	23	2	1.69	243917128	175063	251.46	1360	1419	1343	1768	952	1360	1393.31	2.07	0	2825	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	427	1.88	1.35	12	0.57	735.00	1028.00	1419	20250714	-2.54	936	20250523	47.76	1419	-2.54	20250714	936	47.76	20250523	1419	-2.54	20250714	936	47.76	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N
5	20250714	130900	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1404	44	2	3.24	199401278	142693	204.96	1360	1419	1343	1768	952	1360	1397.41	2.07	0	-3365	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	433	1.91	1.37	12	0.46	735.00	1028.00	1419	20250714	-1.06	936	20250523	50.00	1419	-1.06	20250714	936	50.00	20250523	1419	-1.06	20250714	936	50.00	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N
6	20250714	120856	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1400	40	2	2.94	187957736	134520	193.22	1360	1419	1343	1768	952	1360	1397.25	2.07	0	-3184	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	432	1.90	1.36	12	0.44	735.00	1028.00	1419	20250714	-1.34	936	20250523	49.57	1419	-1.34	20250714	936	49.57	20250523	1419	-1.34	20250714	936	49.57	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N
7	20250714	110857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1402	42	2	3.09	183899558	131623	189.06	1360	1419	1343	1768	952	1360	1397.17	2.07	0	-2431	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	432	1.91	1.36	12	0.43	735.00	1028.00	1419	20250714	-1.20	936	20250523	49.79	1419	-1.20	20250714	936	49.79	20250523	1419	-1.20	20250714	936	49.79	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N
8	20250714	100857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1410	50	2	3.68	147088672	105515	151.56	1360	1419	1343	1768	952	1360	1394.01	2.07	0	-2261	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	435	1.92	1.37	12	0.34	735.00	1028.00	1419	20250714	-0.63	936	20250523	50.64	1419	-0.63	20250714	936	50.64	20250523	1419	-0.63	20250714	936	50.64	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N
9	20250714	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	3	2	0.22	3074906	2262	3.25	1360	1365	1353	1768	952	1360	1359.37	2.07	0	-926	1403	1381	1367	1345	1331	1374	1338	154	408	500	950	1	1	30840830	420	1.85	1.33	12	0.01	735.00	1028.00	1410	20250707	-3.33	936	20250523	45.62	1410	-3.33	20250707	936	45.62	20250523	1410	-3.33	20250707	936	45.62	20250523	0.00	Y	187790	500	154 억		639885	N	N	0	N	00	N