KissMeData/073640/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	160616	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
3	20250714	150626	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
4	20250714	140625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
5	20250714	130625	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
6	20250714	120621	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
7	20250714	110623	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
8	20250714	100622	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
9	20250714	090619	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240702	0.00	654	20240702	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240715	654	0.00	20240715	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N