KissMeData/238170/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	160947	57	100.00	KONEX			N	N	N	N		N	505	-8	5	-1.56	44904	89	32.36	512	512	504	589	437	513	504.54	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	105	-63.12	0.40	12	0.00	-8.00	1259.00	989	20250204	-48.94	387	20250407	30.49	989	-48.94	20250204	387	30.49	20250407	989	-48.94	20250204	387	30.49	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
3	20250714	151003	57	100.00	KONEX			N	N	N	N		N	504	-9	5	-1.75	29754	59	21.45	512	512	504	589	437	513	504.31	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	105	-63.00	0.40	12	0.00	-8.00	1259.00	989	20250204	-49.04	387	20250407	30.23	989	-49.04	20250204	387	30.23	20250407	989	-49.04	20250204	387	30.23	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
4	20250714	141003	57	100.00	KONEX			N	N	N	N		N	504	-9	5	-1.75	29754	59	21.45	512	512	504	589	437	513	504.31	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	105	-63.00	0.40	12	0.00	-8.00	1259.00	989	20250204	-49.04	387	20250407	30.23	989	-49.04	20250204	387	30.23	20250407	989	-49.04	20250204	387	30.23	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
5	20250714	131000	57	100.00	KONEX			N	N	N	N		N	504	-9	5	-1.75	14634	29	10.55	512	512	504	589	437	513	504.62	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	105	-63.00	0.40	12	0.00	-8.00	1259.00	989	20250204	-49.04	387	20250407	30.23	989	-49.04	20250204	387	30.23	20250407	989	-49.04	20250204	387	30.23	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
6	20250714	120956	57	100.00	KONEX			N	N	N	N		N	504	-9	5	-1.75	14634	29	10.55	512	512	504	589	437	513	504.62	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	105	-63.00	0.40	12	0.00	-8.00	1259.00	989	20250204	-49.04	387	20250407	30.23	989	-49.04	20250204	387	30.23	20250407	989	-49.04	20250204	387	30.23	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
7	20250714	110957	57	100.00	KONEX			N	N	N	N		N	505	-8	5	-1.56	5562	11	4.00	512	512	505	589	437	513	505.64	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	105	-63.12	0.40	12	0.00	-8.00	1259.00	989	20250204	-48.94	387	20250407	30.49	989	-48.94	20250204	387	30.49	20250407	989	-48.94	20250204	387	30.49	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
8	20250714	100956	57	100.00	KONEX			N	N	N	N		N	512	-1	5	-0.19	512	1	0.36	512	512	512	589	437	513	512.00	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	106	-64.00	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.23	387	20250407	32.30	989	-48.23	20250204	387	32.30	20250407	989	-48.23	20250204	387	32.30	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
9	20250714	090952	57	100.00	KONEX			N	N	N	N		N	512	-1	5	-0.19	512	1	0.36	512	512	512	589	437	513	512.00	0.00	0	0	563	537	489	463	415	514	440	104	76	500	300	1	1	20774684	106	-64.00	0.41	12	0.00	-8.00	1259.00	989	20250204	-48.23	387	20250407	32.30	989	-48.23	20250204	387	32.30	20250407	989	-48.23	20250204	387	32.30	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N