KissMeData/043610/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	160450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2320	0	3	0.00	126741260	54612	77.50	2320	2360	2300	3015	1625	2320	2320.77	1.63	0	-3003	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1348	-6.71	0.82	12	0.09	-346.00	2843.00	2915	20240716	-20.41	1738	20250409	33.49	2375	-2.32	20250612	1738	33.49	20250409	2915	-20.41	20240716	1738	33.49	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N
3	20250714	150456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2315	-5	5	-0.22	123016350	53006	75.23	2320	2360	2300	3015	1625	2320	2320.80	1.63	0	-2694	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1345	-6.69	0.81	12	0.09	-346.00	2843.00	2915	20240716	-20.58	1738	20250409	33.20	2375	-2.53	20250612	1738	33.20	20250409	2915	-20.58	20240716	1738	33.20	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N
4	20250714	140456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2300	-20	5	-0.86	113794935	49000	69.54	2320	2360	2300	3015	1625	2320	2322.35	1.63	0	-3759	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1337	-6.65	0.81	12	0.08	-346.00	2843.00	2915	20240716	-21.10	1738	20250409	32.34	2375	-3.16	20250612	1738	32.34	20250409	2915	-21.10	20240716	1738	32.34	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N
5	20250714	130456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2305	-15	5	-0.65	103985455	44747	63.50	2320	2360	2300	3015	1625	2320	2323.85	1.63	0	-2414	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1340	-6.66	0.81	12	0.08	-346.00	2843.00	2915	20240716	-20.93	1738	20250409	32.62	2375	-2.95	20250612	1738	32.62	20250409	2915	-20.93	20240716	1738	32.62	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N
6	20250714	120453	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2305	-15	5	-0.65	97118270	41763	59.27	2320	2360	2305	3015	1625	2320	2325.46	1.63	0	77	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1340	-6.66	0.81	12	0.07	-346.00	2843.00	2915	20240716	-20.93	1738	20250409	32.62	2375	-2.95	20250612	1738	32.62	20250409	2915	-20.93	20240716	1738	32.62	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N
7	20250714	110455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2325	5	2	0.22	87592210	37636	53.41	2320	2360	2305	3015	1625	2320	2327.35	1.63	0	1838	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1351	-6.72	0.82	12	0.06	-346.00	2843.00	2915	20240716	-20.24	1738	20250409	33.77	2375	-2.11	20250612	1738	33.77	20250409	2915	-20.24	20240716	1738	33.77	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N
8	20250714	100453	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2345	25	2	1.08	63056720	27110	38.47	2320	2360	2305	3015	1625	2320	2325.96	1.63	0	3326	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1363	-6.78	0.82	12	0.05	-346.00	2843.00	2915	20240716	-19.55	1738	20250409	34.93	2375	-1.26	20250612	1738	34.93	20250409	2915	-19.55	20240716	1738	34.93	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N
9	20250714	090452	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2305	-15	5	-0.65	10839195	4685	6.65	2320	2330	2305	3015	1625	2320	2313.60	1.63	0	102	2363	2341	2323	2301	2283	2352	2312	291	695	500	1620	5	1	58115438	1340	-6.66	0.81	12	0.01	-346.00	2843.00	2915	20240716	-20.93	1738	20250409	32.62	2375	-2.95	20250612	1738	32.62	20250409	2915	-20.93	20240716	1738	32.62	20250409	2.53	Y	043610	500	290 억		948591	N	N	0	N	00	N