KissMeData/318000/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	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-10	5	-0.22	82201690	17941	92.71	4600	4605	4530	5970	3220	4595	4581.78	2.15	0	-3243	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	401	10.64	0.89	12	0.21	431.00	5159.00	8350	20240826	-45.09	3815	20241210	20.18	5380	-14.78	20250425	4055	13.07	20250409	8350	-45.09	20240826	3815	20.18	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N
3	20250625	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	-5	5	-0.11	81272915	17738	91.66	4600	4605	4530	5970	3220	4595	4581.85	2.15	0	-3290	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	401	10.65	0.89	12	0.20	431.00	5159.00	8350	20240826	-45.03	3815	20241210	20.31	5380	-14.68	20250425	4055	13.19	20250409	8350	-45.03	20240826	3815	20.31	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N
4	20250625	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	4595	0	3	0.00	76189045	16626	85.91	4600	4605	4530	5970	3220	4595	4582.52	2.15	0	-3337	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	402	10.66	0.89	12	0.19	431.00	5159.00	8350	20240826	-44.97	3815	20241210	20.45	5380	-14.59	20250425	4055	13.32	20250409	8350	-44.97	20240826	3815	20.45	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N
5	20250625	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-10	5	-0.22	29581045	6459	33.38	4600	4605	4530	5970	3220	4595	4579.82	2.15	0	-867	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	401	10.64	0.89	12	0.07	431.00	5159.00	8350	20240826	-45.09	3815	20241210	20.18	5380	-14.78	20250425	4055	13.07	20250409	8350	-45.09	20240826	3815	20.18	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N
6	20250625	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	5	2	0.11	26872810	5870	30.33	4600	4605	4530	5970	3220	4595	4577.99	2.15	0	-661	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	402	10.67	0.89	12	0.07	431.00	5159.00	8350	20240826	-44.91	3815	20241210	20.58	5380	-14.50	20250425	4055	13.44	20250409	8350	-44.91	20240826	3815	20.58	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N
7	20250625	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	5	2	0.11	22004000	4810	24.86	4600	4600	4530	5970	3220	4595	4574.64	2.15	0	-850	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	402	10.67	0.89	12	0.06	431.00	5159.00	8350	20240826	-44.91	3815	20241210	20.58	5380	-14.50	20250425	4055	13.44	20250409	8350	-44.91	20240826	3815	20.58	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N
8	20250625	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4595	0	3	0.00	17059490	3735	19.30	4600	4600	4530	5970	3220	4595	4567.47	2.15	0	-814	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	402	10.66	0.89	12	0.04	431.00	5159.00	8350	20240826	-44.97	3815	20241210	20.45	5380	-14.59	20250425	4055	13.32	20250409	8350	-44.97	20240826	3815	20.45	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N
9	20250625	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-35	5	-0.76	6098160	1339	6.92	4600	4600	4530	5970	3220	4595	4554.26	2.15	0	92	4645	4620	4585	4560	4525	4625	4565	17	1375	200	2840	5	1	8740223	399	10.58	0.88	12	0.02	431.00	5159.00	8350	20240826	-45.39	3815	20241210	19.53	5380	-15.24	20250425	4055	12.45	20250409	8350	-45.39	20240826	3815	19.53	20241210	2.29	Y	318000	200	17 억		187578	N	N	0	N	00	N