KissMeData/225430/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	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	630	23	2	3.79	81730492	132441	237.45	608	632	603	789	425	607	617.11	1.37	0	-23843	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	176	-3.84	0.54	12	0.47	-164.00	1170.00	952	20240731	-33.82	510	20250228	23.53	793	-20.55	20250528	510	23.53	20250228	952	-33.82	20240731	510	23.53	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N
3	20250625	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	13	2	2.14	54430897	89085	159.72	608	632	603	789	425	607	611.00	1.37	0	-22249	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	173	-3.78	0.53	12	0.32	-164.00	1170.00	952	20240731	-34.87	510	20250228	21.57	793	-21.82	20250528	510	21.57	20250228	952	-34.87	20240731	510	21.57	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N
4	20250625	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	614	7	2	1.15	48861404	80126	143.65	608	627	603	789	425	607	609.81	1.37	0	-22240	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	171	-3.74	0.52	12	0.29	-164.00	1170.00	952	20240731	-35.50	510	20250228	20.39	793	-22.57	20250528	510	20.39	20250228	952	-35.50	20240731	510	20.39	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N
5	20250625	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	4	2	0.66	41857075	68739	123.24	608	617	603	789	425	607	608.93	1.37	0	-22505	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	170	-3.73	0.52	12	0.25	-164.00	1170.00	952	20240731	-35.82	510	20250228	19.80	793	-22.95	20250528	510	19.80	20250228	952	-35.82	20240731	510	19.80	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N
6	20250625	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	614	7	2	1.15	40167603	65966	118.27	608	617	603	789	425	607	608.91	1.37	0	-22278	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	171	-3.74	0.52	12	0.24	-164.00	1170.00	952	20240731	-35.50	510	20250228	20.39	793	-22.57	20250528	510	20.39	20250228	952	-35.50	20240731	510	20.39	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N
7	20250625	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	-1	5	-0.16	22636890	37240	66.77	608	610	603	789	425	607	607.86	1.37	0	-8061	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	169	-3.70	0.52	12	0.13	-164.00	1170.00	952	20240731	-36.34	510	20250228	18.82	793	-23.58	20250528	510	18.82	20250228	952	-36.34	20240731	510	18.82	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N
8	20250625	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	610	3	2	0.49	21797474	35856	64.28	608	610	603	789	425	607	607.92	1.37	0	-8271	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	170	-3.72	0.52	12	0.13	-164.00	1170.00	952	20240731	-35.92	510	20250228	19.61	793	-23.08	20250528	510	19.61	20250228	952	-35.92	20240731	510	19.61	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N
9	20250625	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	609	2	2	0.33	3984778	6556	11.75	608	610	607	789	425	607	607.81	1.37	0	-5369	617	611	603	597	589	615	601	28	182	100	420	1	1	27887050	170	-3.71	0.52	12	0.02	-164.00	1170.00	952	20240731	-36.03	510	20250228	19.41	793	-23.20	20250528	510	19.41	20250228	952	-36.03	20240731	510	19.41	20250228	0.00	Y	225430	100	27 억		382451	N	N	0	N	00	N