KissMeData/318000/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	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	0	3	0.00	45160932	9986	46.60	4555	4555	4500	5900	3180	4540	4522.34	1.94	0	-562	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	397	10.53	0.88	12	0.11	431.00	5159.00	8350	20240826	-45.63	3815	20241210	19.00	5380	-15.61	20250425	4055	11.96	20250409	8350	-45.63	20240826	3815	19.00	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N
3	20250714	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	5	2	0.11	43476617	9615	44.87	4555	4555	4500	5900	3180	4540	4521.75	1.94	0	-509	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	397	10.55	0.88	12	0.11	431.00	5159.00	8350	20240826	-45.57	3815	20241210	19.13	5380	-15.52	20250425	4055	12.08	20250409	8350	-45.57	20240826	3815	19.13	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N
4	20250714	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4535	-5	5	-0.11	29688352	6574	30.68	4555	4555	4500	5900	3180	4540	4516.03	1.94	0	-616	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	396	10.52	0.88	12	0.08	431.00	5159.00	8350	20240826	-45.69	3815	20241210	18.87	5380	-15.71	20250425	4055	11.84	20250409	8350	-45.69	20240826	3815	18.87	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N
5	20250714	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	0	3	0.00	28668587	6349	29.63	4555	4555	4500	5900	3180	4540	4515.45	1.94	0	-517	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	397	10.53	0.88	12	0.07	431.00	5159.00	8350	20240826	-45.63	3815	20241210	19.00	5380	-15.61	20250425	4055	11.96	20250409	8350	-45.63	20240826	3815	19.00	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N
6	20250714	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	-20	5	-0.44	22482182	4980	23.24	4555	4555	4500	5900	3180	4540	4514.49	1.94	0	-489	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	395	10.49	0.88	12	0.06	431.00	5159.00	8350	20240826	-45.87	3815	20241210	18.48	5380	-15.99	20250425	4055	11.47	20250409	8350	-45.87	20240826	3815	18.48	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N
7	20250714	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	-15	5	-0.33	18731752	4147	19.35	4555	4555	4505	5900	3180	4540	4516.94	1.94	0	-555	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	395	10.50	0.88	12	0.05	431.00	5159.00	8350	20240826	-45.81	3815	20241210	18.61	5380	-15.89	20250425	4055	11.59	20250409	8350	-45.81	20240826	3815	18.61	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N
8	20250714	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	-20	5	-0.44	13164112	2914	13.60	4555	4555	4510	5900	3180	4540	4517.54	1.94	0	-555	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	395	10.49	0.88	12	0.03	431.00	5159.00	8350	20240826	-45.87	3815	20241210	18.48	5380	-15.99	20250425	4055	11.47	20250409	8350	-45.87	20240826	3815	18.48	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N
9	20250714	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	-15	5	-0.33	1073812	237	1.11	4555	4555	4525	5900	3180	4540	4530.85	1.94	0	-197	4573	4556	4528	4511	4483	4565	4520	17	1360	200	2810	5	1	8740223	395	10.50	0.88	12	0.00	431.00	5159.00	8350	20240826	-45.81	3815	20241210	18.61	5380	-15.89	20250425	4055	11.59	20250409	8350	-45.81	20240826	3815	18.61	20241210	2.46	Y	318000	200	17 억		169421	N	N	0	N	00	N