KissMeData/236810/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	160945	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3915	-140	5	-3.45	2160541845	544345	51.33	4055	4065	3900	5270	2840	4055	3969.50	0.76	0	-8893	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	665	-10.06	2.14	12	3.21	-389.00	1832.00	5460	20240723	-28.30	2760	20250409	41.85	4860	-19.44	20250627	2760	41.85	20250409	5460	-28.30	20240723	2760	41.85	20250409	2.44	Y	236810	100	16 억		128539	N	N	798	N	00	N
3	20250714	151001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3915	-140	5	-3.45	2002712260	504005	47.53	4055	4065	3905	5270	2840	4055	3973.51	0.76	0	-12871	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	665	-10.06	2.14	12	2.97	-389.00	1832.00	5460	20240723	-28.30	2760	20250409	41.85	4860	-19.44	20250627	2760	41.85	20250409	5460	-28.30	20240723	2760	41.85	20250409	2.44	Y	236810	100	16 억		128539	N	N	1804	N	00	N
4	20250714	141001	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3945	-110	5	-2.71	1841224410	462851	43.65	4055	4065	3905	5270	2840	4055	3977.92	0.76	0	-17014	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	670	-10.14	2.15	12	2.73	-389.00	1832.00	5460	20240723	-27.75	2760	20250409	42.93	4860	-18.83	20250627	2760	42.93	20250409	5460	-27.75	20240723	2760	42.93	20250409	2.44	Y	236810	100	16 억		128539	N	N	1804	N	00	N
5	20250714	130958	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3935	-120	5	-2.96	1666411535	418278	39.45	4055	4065	3920	5270	2840	4055	3983.89	0.76	0	-15823	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	668	-10.12	2.15	12	2.46	-389.00	1832.00	5460	20240723	-27.93	2760	20250409	42.57	4860	-19.03	20250627	2760	42.57	20250409	5460	-27.93	20240723	2760	42.57	20250409	2.44	Y	236810	100	16 억		128539	N	N	1804	N	00	N
6	20250714	120954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3935	-120	5	-2.96	1470659080	368478	34.75	4055	4065	3920	5270	2840	4055	3991.08	0.76	0	-10577	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	668	-10.12	2.15	12	2.17	-389.00	1832.00	5460	20240723	-27.93	2760	20250409	42.57	4860	-19.03	20250627	2760	42.57	20250409	5460	-27.93	20240723	2760	42.57	20250409	2.44	Y	236810	100	16 억		128539	N	N	1804	N	00	N
7	20250714	110955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3955	-100	5	-2.47	1254599335	313624	29.58	4055	4065	3935	5270	2840	4055	4000.24	0.76	0	-8862	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	671	-10.17	2.16	12	1.85	-389.00	1832.00	5460	20240723	-27.56	2760	20250409	43.30	4860	-18.62	20250627	2760	43.30	20250409	5460	-27.56	20240723	2760	43.30	20250409	2.44	Y	236810	100	16 억		128539	N	N	1804	N	00	N
8	20250714	100954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4040	-15	5	-0.37	803772120	200537	18.91	4055	4065	3960	5270	2840	4055	4007.97	0.76	0	3599	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	686	-10.39	2.21	12	1.18	-389.00	1832.00	5460	20240723	-26.01	2760	20250409	46.38	4860	-16.87	20250627	2760	46.38	20250409	5460	-26.01	20240723	2760	46.38	20250409	2.44	Y	236810	100	16 억		128539	N	N	1804	N	00	N
9	20250714	090950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4015	-40	5	-0.99	290646215	72598	6.85	4055	4055	3960	5270	2840	4055	4003.12	0.76	0	1133	4295	4175	4100	3980	3905	4137	3942	17	1215	100	2510	5	1	16975426	682	-10.32	2.19	12	0.43	-389.00	1832.00	5460	20240723	-26.47	2760	20250409	45.47	4860	-17.39	20250627	2760	45.47	20250409	5460	-26.47	20240723	2760	45.47	20250409	2.44	Y	236810	100	16 억		128539	N	N	1804	N	00	N