KissMeData/234070/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	160942	57	100.00	KONEX			N	N	N	N		N	1040	55	2	5.58	105049	101	7.02	1049	1049	1040	1132	838	985	1040.09	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	72	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.57	728	20241202	42.86	1565	-33.55	20250305	822	26.52	20250110	1780	-41.57	20241105	728	42.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
3	20250714	150958	57	100.00	KONEX			N	N	N	N		N	1040	55	2	5.58	105049	101	7.02	1049	1049	1040	1132	838	985	1040.09	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	72	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.57	728	20241202	42.86	1565	-33.55	20250305	822	26.52	20250110	1780	-41.57	20241105	728	42.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
4	20250714	140958	57	100.00	KONEX			N	N	N	N		N	1040	55	2	5.58	105049	101	7.02	1049	1049	1040	1132	838	985	1040.09	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	72	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.57	728	20241202	42.86	1565	-33.55	20250305	822	26.52	20250110	1780	-41.57	20241105	728	42.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
5	20250714	130955	57	100.00	KONEX			N	N	N	N		N	1040	55	2	5.58	105049	101	7.02	1049	1049	1040	1132	838	985	1040.09	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	72	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.57	728	20241202	42.86	1565	-33.55	20250305	822	26.52	20250110	1780	-41.57	20241105	728	42.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
6	20250714	120951	57	100.00	KONEX			N	N	N	N		N	1040	55	2	5.58	105049	101	7.02	1049	1049	1040	1132	838	985	1040.09	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	72	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.57	728	20241202	42.86	1565	-33.55	20250305	822	26.52	20250110	1780	-41.57	20241105	728	42.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
7	20250714	110952	57	100.00	KONEX			N	N	N	N		N	1040	55	2	5.58	105049	101	7.02	1049	1049	1040	1132	838	985	1040.09	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	72	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.57	728	20241202	42.86	1565	-33.55	20250305	822	26.52	20250110	1780	-41.57	20241105	728	42.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
8	20250714	100952	57	100.00	KONEX			N	N	N	N		N	1040	55	2	5.58	105049	101	7.02	1049	1049	1040	1132	838	985	1040.09	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	72	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.57	728	20241202	42.86	1565	-33.55	20250305	822	26.52	20250110	1780	-41.57	20241105	728	42.86	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
9	20250714	090947	57	100.00	KONEX			N	N	N	N		N	1049	64	2	6.50	1049	1	0.07	1049	1049	1049	1132	838	985	1049.00	0.00	0	0	1163	1073	960	870	757	1017	814	35	147	500	590	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.07	728	20241202	44.09	1565	-32.97	20250305	822	27.62	20250110	1780	-41.07	20241105	728	44.09	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N