KissMeData/226950/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	160936	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39000	0	3	0.00	7219489825	183857	88.28	39900	40050	38600	50700	27300	39000	39266.88	4.79	0	-27029	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7722	-17.58	40.33	12	0.93	-2218.00	967.00	64000	20250307	-39.06	8790	20240705	343.69	64000	-39.06	20250307	13380	191.48	20250117	64000	-39.06	20250307	10290	279.01	20240715	0.23	Y	226950	500	98 억		948984	N	N	1663	N	00	N
3	20250714	150952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38950	-50	5	-0.13	6962903175	177271	85.12	39900	40050	38600	50700	27300	39000	39278.30	4.79	0	-28757	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7712	-17.56	40.28	12	0.90	-2218.00	967.00	64000	20250307	-39.14	8790	20240705	343.12	64000	-39.14	20250307	13380	191.11	20250117	64000	-39.14	20250307	10290	278.52	20240715	0.23	Y	226950	500	98 억		948984	N	N	2420	N	00	N
4	20250714	140952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38850	-150	5	-0.38	6154381225	156500	75.14	39900	40050	38600	50700	27300	39000	39325.12	4.79	0	-27166	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7692	-17.52	40.18	12	0.79	-2218.00	967.00	64000	20250307	-39.30	8790	20240705	341.98	64000	-39.30	20250307	13380	190.36	20250117	64000	-39.30	20250307	10290	277.55	20240715	0.23	Y	226950	500	98 억		948984	N	N	2420	N	00	N
5	20250714	130949	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39200	200	2	0.51	5301336350	134590	64.62	39900	40050	38900	50700	27300	39000	39388.78	4.79	0	-24892	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7761	-17.67	40.54	12	0.68	-2218.00	967.00	64000	20250307	-38.75	8790	20240705	345.96	64000	-38.75	20250307	13380	192.97	20250117	64000	-38.75	20250307	10290	280.95	20240715	0.23	Y	226950	500	98 억		948984	N	N	2420	N	00	N
6	20250714	120945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39100	100	2	0.26	4662568350	118254	56.78	39900	40050	38950	50700	27300	39000	39428.42	4.79	0	-16576	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7742	-17.63	40.43	12	0.60	-2218.00	967.00	64000	20250307	-38.91	8790	20240705	344.82	64000	-38.91	20250307	13380	192.23	20250117	64000	-38.91	20250307	10290	279.98	20240715	0.23	Y	226950	500	98 억		948984	N	N	2420	N	00	N
7	20250714	110946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39300	300	2	0.77	4033686750	102283	49.11	39900	40050	38950	50700	27300	39000	39436.53	4.79	0	-14278	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7781	-17.72	40.64	12	0.52	-2218.00	967.00	64000	20250307	-38.59	8790	20240705	347.10	64000	-38.59	20250307	13380	193.72	20250117	64000	-38.59	20250307	10290	281.92	20240715	0.23	Y	226950	500	98 억		948984	N	N	2420	N	00	N
8	20250714	100945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39250	250	2	0.64	3119963450	79158	38.01	39900	40050	38950	50700	27300	39000	39414.38	4.79	0	-7698	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7771	-17.70	40.59	12	0.40	-2218.00	967.00	64000	20250307	-38.67	8790	20240705	346.53	64000	-38.67	20250307	13380	193.35	20250117	64000	-38.67	20250307	10290	281.44	20240715	0.23	Y	226950	500	98 억		948984	N	N	2420	N	00	N
9	20250714	090941	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39900	900	2	2.31	1097754675	27820	13.36	39900	40050	38950	50700	27300	39000	39459.19	4.79	0	-2790	40900	39950	39100	38150	37300	39525	37725	99	11700	500	24180	50	1	19799240	7900	-17.99	41.26	12	0.14	-2218.00	967.00	64000	20250307	-37.66	8790	20240705	353.92	64000	-37.66	20250307	13380	198.21	20250117	64000	-37.66	20250307	10290	287.76	20240715	0.23	Y	226950	500	98 억		948984	N	N	2420	N	00	N