KissMeData/023350/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	160332	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5390	-10	5	-0.19	104689990	19522	72.14	5440	5440	5330	7020	3780	5400	5362.67	3.39	0	-7647	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	590	9.47	0.37	12	0.18	569.00	14488.00	7900	20241213	-31.77	4205	20241113	28.18	7470	-27.84	20250409	4930	9.33	20250401	7900	-31.77	20241213	4205	28.18	20241113	2.85	Y	023350	500	54 억		371308	N	N	694	N	00	N
3	20250714	150337	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5380	-20	5	-0.37	102615610	19137	70.71	5440	5440	5330	7020	3780	5400	5362.16	3.39	0	-7403	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	589	9.46	0.37	12	0.17	569.00	14488.00	7900	20241213	-31.90	4205	20241113	27.94	7470	-27.98	20250409	4930	9.13	20250401	7900	-31.90	20241213	4205	27.94	20241113	2.85	Y	023350	500	54 억		371308	N	N	41	N	00	N
4	20250714	140337	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5360	-40	5	-0.74	86343790	16109	59.52	5440	5440	5330	7020	3780	5400	5359.97	3.39	0	-7148	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	587	9.42	0.37	12	0.15	569.00	14488.00	7900	20241213	-32.15	4205	20241113	27.47	7470	-28.25	20250409	4930	8.72	20250401	7900	-32.15	20241213	4205	27.47	20241113	2.85	Y	023350	500	54 억		371308	N	N	41	N	00	N
5	20250714	130336	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5340	-60	5	-1.11	70016670	13052	48.23	5440	5440	5330	7020	3780	5400	5364.44	3.39	0	-6994	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	585	9.38	0.37	12	0.12	569.00	14488.00	7900	20241213	-32.41	4205	20241113	26.99	7470	-28.51	20250409	4930	8.32	20250401	7900	-32.41	20241213	4205	26.99	20241113	2.85	Y	023350	500	54 억		371308	N	N	41	N	00	N
6	20250714	120335	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5350	-50	5	-0.93	55189260	10277	37.97	5440	5440	5340	7020	3780	5400	5370.17	3.39	0	-6143	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	586	9.40	0.37	12	0.09	569.00	14488.00	7900	20241213	-32.28	4205	20241113	27.23	7470	-28.38	20250409	4930	8.52	20250401	7900	-32.28	20241213	4205	27.23	20241113	2.85	Y	023350	500	54 억		371308	N	N	41	N	00	N
7	20250714	110336	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5360	-40	5	-0.74	42699450	7942	29.35	5440	5440	5350	7020	3780	5400	5376.41	3.39	0	-4887	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	587	9.42	0.37	12	0.07	569.00	14488.00	7900	20241213	-32.15	4205	20241113	27.47	7470	-28.25	20250409	4930	8.72	20250401	7900	-32.15	20241213	4205	27.47	20241113	2.85	Y	023350	500	54 억		371308	N	N	41	N	00	N
8	20250714	100335	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5380	-20	5	-0.37	21919810	4070	15.04	5440	5440	5370	7020	3780	5400	5385.70	3.39	0	-1459	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	589	9.46	0.37	12	0.04	569.00	14488.00	7900	20241213	-31.90	4205	20241113	27.94	7470	-27.98	20250409	4930	9.13	20250401	7900	-31.90	20241213	4205	27.94	20241113	2.85	Y	023350	500	54 억		371308	N	N	41	N	00	N
9	20250714	090334	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5390	-10	5	-0.19	2661870	493	1.82	5440	5440	5370	7020	3780	5400	5399.33	3.39	0	-306	5493	5446	5413	5366	5333	5430	5350	55	1620	500	3340	10	1	10950000	590	9.47	0.37	12	0.00	569.00	14488.00	7900	20241213	-31.77	4205	20241113	28.18	7470	-27.84	20250409	4930	9.33	20250401	7900	-31.77	20241213	4205	28.18	20241113	2.85	Y	023350	500	54 억		371308	N	N	41	N	00	N