KissMeData/033830/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	160410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	733	-1	5	-0.14	159864624	219352	184.36	734	738	720	954	514	734	728.80	0.00	0	29	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	733	19.29	0.56	12	0.22	38.00	1318.00	1028	20241216	-28.70	684	20240909	7.16	980	-25.20	20250407	699	4.86	20250602	1028	-28.70	20241216	684	7.16	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N
3	20250714	150416	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	733	-1	5	-0.14	156128161	214247	180.07	734	738	720	954	514	734	728.73	0.00	0	29	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	733	19.29	0.56	12	0.21	38.00	1318.00	1028	20241216	-28.70	684	20240909	7.16	980	-25.20	20250407	699	4.86	20250602	1028	-28.70	20241216	684	7.16	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N
4	20250714	140415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	734	0	3	0.00	142142457	195172	164.03	734	738	720	954	514	734	728.29	0.00	0	16	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	734	19.32	0.56	12	0.20	38.00	1318.00	1028	20241216	-28.60	684	20240909	7.31	980	-25.10	20250407	699	5.01	20250602	1028	-28.60	20241216	684	7.31	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N
5	20250714	130414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	737	3	2	0.41	130395991	179165	150.58	734	738	720	954	514	734	727.80	0.00	0	16	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	737	19.39	0.56	12	0.18	38.00	1318.00	1028	20241216	-28.31	684	20240909	7.75	980	-24.80	20250407	699	5.44	20250602	1028	-28.31	20241216	684	7.75	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N
6	20250714	120413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	731	-3	5	-0.41	121715737	167350	140.65	734	738	720	954	514	734	727.31	0.00	0	16	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	731	19.24	0.55	12	0.17	38.00	1318.00	1028	20241216	-28.89	684	20240909	6.87	980	-25.41	20250407	699	4.58	20250602	1028	-28.89	20241216	684	6.87	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N
7	20250714	110414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	729	-5	5	-0.68	117030243	160931	135.26	734	738	720	954	514	734	727.21	0.00	0	16	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	729	19.18	0.55	12	0.16	38.00	1318.00	1028	20241216	-29.09	684	20240909	6.58	980	-25.61	20250407	699	4.29	20250602	1028	-29.09	20241216	684	6.58	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N
8	20250714	100413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	727	-7	5	-0.95	65621112	90366	75.95	734	734	720	954	514	734	726.17	0.00	0	16	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	727	19.13	0.55	12	0.09	38.00	1318.00	1028	20241216	-29.28	684	20240909	6.29	980	-25.82	20250407	699	4.01	20250602	1028	-29.28	20241216	684	6.29	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N
9	20250714	090411	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	733	-1	5	-0.14	892543	1216	1.02	734	734	733	954	514	734	734.00	0.00	0	0	752	742	735	725	718	748	731	500	220	500	520	1	1	100000000	733	19.29	0.56	12	0.00	38.00	1318.00	1028	20241216	-28.70	684	20240909	7.16	980	-25.20	20250407	699	4.86	20250602	1028	-28.70	20241216	684	7.16	20240909	1.32	Y	033830	500	500 억		0	N	N	0	N	00	N