KissMeData/388870/price/prices-20230701.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	20230731	161219	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14570	3360	1	29.97	25608239540	1896455	24.80	12100	14570	11440	14570	7850	11210	13506.49	0.17	0	-433	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1882	0.00	0.00	12	14.68	0.00	0.00	14570	20230731	0.00	8570	20230727	70.01	14570	0.00	20230731	8570	70.01	20230727	14570	0.00	20230731	8570	70.01	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N
3	20230731	151216	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14570	3360	1	29.97	25585116950	1894868	24.78	12100	14570	11440	14570	7850	11210	13505.72	0.17	0	-433	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1882	0.00	0.00	12	14.67	0.00	0.00	14570	20230731	0.00	8570	20230727	70.01	14570	0.00	20230731	8570	70.01	20230727	14570	0.00	20230731	8570	70.01	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N
4	20230731	141223	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14570	3360	1	29.97	25001442750	1854808	24.26	12100	14570	11440	14570	7850	11210	13482.69	0.17	0	-433	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1882	0.00	0.00	12	14.36	0.00	0.00	14570	20230731	0.00	8570	20230727	70.01	14570	0.00	20230731	8570	70.01	20230727	14570	0.00	20230731	8570	70.01	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N
5	20230731	131227	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14570	3360	1	29.97	24193230280	1799337	23.53	12100	14570	11440	14570	7850	11210	13449.12	0.17	0	-433	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1882	0.00	0.00	12	13.93	0.00	0.00	14570	20230731	0.00	8570	20230727	70.01	14570	0.00	20230731	8570	70.01	20230727	14570	0.00	20230731	8570	70.01	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N
6	20230731	121233	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14570	3360	1	29.97	23829227970	1774354	23.20	12100	14570	11440	14570	7850	11210	13433.31	0.17	0	-433	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1882	0.00	0.00	12	13.73	0.00	0.00	14570	20230731	0.00	8570	20230727	70.01	14570	0.00	20230731	8570	70.01	20230727	14570	0.00	20230731	8570	70.01	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N
7	20230731	111236	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14570	3360	1	29.97	23778189260	1770851	23.16	12100	14570	11440	14570	7850	11210	13431.06	0.17	0	-433	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1882	0.00	0.00	12	13.71	0.00	0.00	14570	20230731	0.00	8570	20230727	70.01	14570	0.00	20230731	8570	70.01	20230727	14570	0.00	20230731	8570	70.01	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N
8	20230731	101232	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14570	3360	1	29.97	23498488970	1751654	22.91	12100	14570	11440	14570	7850	11210	13418.56	0.17	0	-433	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1882	0.00	0.00	12	13.56	0.00	0.00	14570	20230731	0.00	8570	20230727	70.01	14570	0.00	20230731	8570	70.01	20230727	14570	0.00	20230731	8570	70.01	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N
9	20230731	091220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11920	710	2	6.33	3476501900	288881	3.78	12100	12150	11530	14570	7850	11210	12042.45	0.17	0	-333	12956	12082	10336	9462	7716	12520	9900	65	3360	500	7840	10	1	12918962	1540	0.00	0.00	12	2.24	0.00	0.00	14000	20230727	-14.86	8570	20230727	39.09	14000	-14.86	20230727	8570	39.09	20230727	14000	-14.86	20230727	8570	39.09	20230727	0.00	N	388870	500	64 억		21941	N	N	0	N	00	N