KissMeData/246250/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	160954	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N
3	20250714	151011	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N
4	20250714	141011	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N
5	20250714	131007	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N
6	20250714	121004	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N
7	20250714	111004	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N
8	20250714	101004	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N
9	20250714	091000	58	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	1.35	0	0	1969	1969	1969	1969	1969	1969	1969	77	586	500	0	1	1	15348206	302	89.50	2.25	12	0.00	22.00	874.00	5430	20240812	-63.74	1431	20250409	37.60	3120	-36.89	20250514	1431	37.60	20250409	5430	-63.74	20240812	1431	37.60	20250409	1.15	Y	246250	500	76 억		206503	N	N	0	N	00	N