KissMeData/042040/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	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	10	2	3.69	2299471795	8041181	1349.41	271	301	267	352	190	271	285.97	1.56	0	-276747	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	548	-1.25	0.72	12	4.12	-225.00	393.00	393	20250625	-28.50	212	20250403	32.55	393	-28.50	20250625	212	32.55	20250403	393	-28.50	20250625	212	32.55	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N
3	20250714	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	11	2	4.06	2253303279	7877530	1321.94	271	301	267	352	190	271	286.04	1.56	0	-252018	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	550	-1.25	0.72	12	4.04	-225.00	393.00	393	20250625	-28.24	212	20250403	33.02	393	-28.24	20250625	212	33.02	20250403	393	-28.24	20250625	212	33.02	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N
4	20250714	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	8	2	2.95	2207878780	7715527	1294.76	271	301	267	352	190	271	286.16	1.56	0	-245828	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	544	-1.24	0.71	12	3.95	-225.00	393.00	393	20250625	-29.01	212	20250403	31.60	393	-29.01	20250625	212	31.60	20250403	393	-29.01	20250625	212	31.60	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N
5	20250714	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	10	2	3.69	2130873129	7440013	1248.52	271	301	267	352	190	271	286.41	1.56	0	-250204	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	548	-1.25	0.72	12	3.81	-225.00	393.00	393	20250625	-28.50	212	20250403	32.55	393	-28.50	20250625	212	32.55	20250403	393	-28.50	20250625	212	32.55	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N
6	20250714	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	12	2	4.43	2065788838	7208440	1209.66	271	301	267	352	190	271	286.58	1.56	0	-263715	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	552	-1.26	0.72	12	3.69	-225.00	393.00	393	20250625	-27.99	212	20250403	33.49	393	-27.99	20250625	212	33.49	20250403	393	-27.99	20250625	212	33.49	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N
7	20250714	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	12	2	4.43	1928754062	6722505	1128.12	271	301	267	352	190	271	286.91	1.56	0	-386678	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	552	-1.26	0.72	12	3.44	-225.00	393.00	393	20250625	-27.99	212	20250403	33.49	393	-27.99	20250625	212	33.49	20250403	393	-27.99	20250625	212	33.49	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N
8	20250714	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	5	2	1.85	589209537	2107419	353.65	271	288	267	352	190	271	279.59	1.56	0	-49042	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	539	-1.23	0.70	12	1.08	-225.00	393.00	393	20250625	-29.77	212	20250403	30.19	393	-29.77	20250625	212	30.19	20250403	393	-29.77	20250625	212	30.19	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N
9	20250714	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-2	5	-0.74	14137018	52324	8.78	271	272	268	352	190	271	270.18	1.56	0	-19224	279	274	272	267	265	277	270	195	81	100	180	1	1	195145574	525	-1.20	0.68	12	0.03	-225.00	393.00	393	20250625	-31.55	212	20250403	26.89	393	-31.55	20250625	212	26.89	20250403	393	-31.55	20250625	212	26.89	20250403	0.00	Y	042040	100	195 억		3044333	N	N	0	N	00	N