KissMeData/225430/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	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	642	-7	5	-1.08	100861756	155718	107.88	649	656	636	843	455	649	647.72	1.21	0	-15507	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	179	-3.91	0.55	12	0.56	-164.00	1170.00	952	20240731	-32.56	510	20250228	25.88	793	-19.04	20250528	510	25.88	20250228	952	-32.56	20240731	510	25.88	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N
3	20250714	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	648	-1	5	-0.15	97758719	150885	104.53	649	656	636	843	455	649	647.90	1.21	0	-14779	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	181	-3.95	0.55	12	0.54	-164.00	1170.00	952	20240731	-31.93	510	20250228	27.06	793	-18.28	20250528	510	27.06	20250228	952	-31.93	20240731	510	27.06	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N
4	20250714	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	650	1	2	0.15	87914862	135732	94.03	649	656	636	843	455	649	647.71	1.21	0	-15528	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	181	-3.96	0.56	12	0.49	-164.00	1170.00	952	20240731	-31.72	510	20250228	27.45	793	-18.03	20250528	510	27.45	20250228	952	-31.72	20240731	510	27.45	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N
5	20250714	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	654	5	2	0.77	80373475	124182	86.03	649	656	636	843	455	649	647.22	1.21	0	-9191	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	182	-3.99	0.56	12	0.45	-164.00	1170.00	952	20240731	-31.30	510	20250228	28.24	793	-17.53	20250528	510	28.24	20250228	952	-31.30	20240731	510	28.24	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N
6	20250714	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	653	4	2	0.62	65513755	101321	70.19	649	656	636	843	455	649	646.60	1.21	0	-9635	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	182	-3.98	0.56	12	0.36	-164.00	1170.00	952	20240731	-31.41	510	20250228	28.04	793	-17.65	20250528	510	28.04	20250228	952	-31.41	20240731	510	28.04	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N
7	20250714	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	644	-5	5	-0.77	55426484	85732	59.39	649	656	636	843	455	649	646.51	1.21	0	-12507	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	180	-3.93	0.55	12	0.31	-164.00	1170.00	952	20240731	-32.35	510	20250228	26.27	793	-18.79	20250528	510	26.27	20250228	952	-32.35	20240731	510	26.27	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N
8	20250714	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	653	4	2	0.62	38547323	59668	41.34	649	656	636	843	455	649	646.03	1.21	0	-2383	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	182	-3.98	0.56	12	0.21	-164.00	1170.00	952	20240731	-31.41	510	20250228	28.04	793	-17.65	20250528	510	28.04	20250228	952	-31.41	20240731	510	28.04	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N
9	20250714	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	643	-6	5	-0.92	13086016	20484	14.19	649	649	636	843	455	649	638.84	1.21	0	-569	666	657	644	635	622	651	629	28	194	100	450	1	1	27887050	179	-3.92	0.55	12	0.07	-164.00	1170.00	952	20240731	-32.46	510	20250228	26.08	793	-18.92	20250528	510	26.08	20250228	952	-32.46	20240731	510	26.08	20250228	0.00	Y	225430	100	27 억		337863	N	N	0	N	00	N