KissMeData/148930/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	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-55	5	-1.42	112517725	29490	205.81	3810	3875	3790	5010	2705	3860	3815.47	0.87	0	661	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	387	14.86	0.60	12	0.29	256.00	6325.00	6050	20240801	-37.11	3000	20241209	26.83	4795	-20.65	20250224	3455	10.13	20250102	6050	-37.11	20240801	3000	26.83	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N
3	20250714	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-45	5	-1.17	109995070	28828	201.19	3810	3875	3790	5010	2705	3860	3815.56	0.87	0	970	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	388	14.90	0.60	12	0.28	256.00	6325.00	6050	20240801	-36.94	3000	20241209	27.17	4795	-20.44	20250224	3455	10.42	20250102	6050	-36.94	20240801	3000	27.17	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N
4	20250714	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-30	5	-0.78	109493540	28697	200.27	3810	3875	3790	5010	2705	3860	3815.50	0.87	0	980	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	390	14.96	0.61	12	0.28	256.00	6325.00	6050	20240801	-36.69	3000	20241209	27.67	4795	-20.13	20250224	3455	10.85	20250102	6050	-36.69	20240801	3000	27.67	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N
5	20250714	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-55	5	-1.42	103880635	27225	190.00	3810	3875	3790	5010	2705	3860	3815.63	0.87	0	832	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	387	14.86	0.60	12	0.27	256.00	6325.00	6050	20240801	-37.11	3000	20241209	26.83	4795	-20.65	20250224	3455	10.13	20250102	6050	-37.11	20240801	3000	26.83	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N
6	20250714	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-45	5	-1.17	57531095	15049	105.02	3810	3875	3810	5010	2705	3860	3822.92	0.87	0	659	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	388	14.90	0.60	12	0.15	256.00	6325.00	6050	20240801	-36.94	3000	20241209	27.17	4795	-20.44	20250224	3455	10.42	20250102	6050	-36.94	20240801	3000	27.17	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N
7	20250714	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	34241215	8952	62.47	3810	3865	3810	5010	2705	3860	3824.98	0.87	0	-281	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	392	15.04	0.61	12	0.09	256.00	6325.00	6050	20240801	-36.36	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	6050	-36.36	20240801	3000	28.33	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N
8	20250714	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-5	5	-0.13	32162485	8413	58.71	3810	3855	3810	5010	2705	3860	3822.95	0.87	0	-29	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	392	15.06	0.61	12	0.08	256.00	6325.00	6050	20240801	-36.28	3000	20241209	28.50	4795	-19.60	20250224	3455	11.58	20250102	6050	-36.28	20240801	3000	28.50	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N
9	20250714	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	5781155	1513	10.56	3810	3850	3810	5010	2705	3860	3820.99	0.87	0	-23	3926	3892	3851	3817	3776	3910	3835	51	1150	500	2540	5	1	10175213	392	15.04	0.61	12	0.01	256.00	6325.00	6050	20240801	-36.36	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	6050	-36.36	20240801	3000	28.33	20241209	1.97	Y	148930	500	50 억		88815	N	N	0	N	00	N