KissMeData/190650/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	160851	57	100.00	KOSDAQ		금융	N	N	N	N		N	7980	-10	5	-0.13	202907200	25700	44.69	8000	8030	7830	10380	5600	7990	7895.21	1.78	0	-5477	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	510	6.60	0.52	03	0.40	1210.00	15266.00	8590	20250625	-7.10	5020	20241114	58.96	8590	-7.10	20250625	5310	50.28	20250123	8590	-7.10	20250625	5020	58.96	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N
3	20250714	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	7920	-70	5	-0.88	194367230	24625	42.82	8000	8030	7830	10380	5600	7990	7893.09	1.78	0	-5642	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	506	6.55	0.52	03	0.39	1210.00	15266.00	8590	20250625	-7.80	5020	20241114	57.77	8590	-7.80	20250625	5310	49.15	20250123	8590	-7.80	20250625	5020	57.77	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N
4	20250714	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	7900	-90	5	-1.13	176081900	22313	38.80	8000	8030	7830	10380	5600	7990	7891.45	1.78	0	-5897	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	505	6.53	0.52	03	0.35	1210.00	15266.00	8590	20250625	-8.03	5020	20241114	57.37	8590	-8.03	20250625	5310	48.78	20250123	8590	-8.03	20250625	5020	57.37	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N
5	20250714	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	7890	-100	5	-1.25	161537980	20472	35.60	8000	8030	7830	10380	5600	7990	7890.68	1.78	0	-6396	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	504	6.52	0.52	03	0.32	1210.00	15266.00	8590	20250625	-8.15	5020	20241114	57.17	8590	-8.15	20250625	5310	48.59	20250123	8590	-8.15	20250625	5020	57.17	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N
6	20250714	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	7880	-110	5	-1.38	143393420	18167	31.59	8000	8030	7830	10380	5600	7990	7893.07	1.78	0	-6160	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	503	6.51	0.52	03	0.28	1210.00	15266.00	8590	20250625	-8.27	5020	20241114	56.97	8590	-8.27	20250625	5310	48.40	20250123	8590	-8.27	20250625	5020	56.97	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N
7	20250714	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	7860	-130	5	-1.63	114040390	14431	25.10	8000	8030	7830	10380	5600	7990	7902.46	1.78	0	-5031	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	502	6.50	0.51	03	0.23	1210.00	15266.00	8590	20250625	-8.50	5020	20241114	56.57	8590	-8.50	20250625	5310	48.02	20250123	8590	-8.50	20250625	5020	56.57	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N
8	20250714	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	7910	-80	5	-1.00	78250620	9893	17.20	8000	8030	7830	10380	5600	7990	7909.70	1.78	0	-3086	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	505	6.54	0.52	03	0.15	1210.00	15266.00	8590	20250625	-7.92	5020	20241114	57.57	8590	-7.92	20250625	5310	48.96	20250123	8590	-7.92	20250625	5020	57.57	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N
9	20250714	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	7920	-70	5	-0.88	16688090	2097	3.65	8000	8030	7900	10380	5600	7990	7958.08	1.78	0	-1481	8270	8130	7940	7800	7610	8155	7825	319	2390	5000	5430	10	1	6388000	506	6.55	0.52	03	0.03	1210.00	15266.00	8590	20250625	-7.80	5020	20241114	57.77	8590	-7.80	20250625	5310	49.15	20250123	8590	-7.80	20250625	5020	57.77	20241114	1.03	Y	190650	5000	319 억		113583	N	N	0	N	00	N