KissMeData/246690/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	57	100.00	KOSDAQ		금융	N	N	N	N		N	1608	-17	5	-1.05	180669523	113095	66.71	1631	1631	1583	2110	1138	1625	1597.50	2.33	0	-1208	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	667	-27.25	0.82	12	0.27	-59.00	1960.00	2865	20250418	-43.87	801	20241210	100.75	2865	-43.87	20250418	912	76.32	20250203	2865	-43.87	20250418	801	100.75	20241210	1.63	Y	246690	500	207 억		966849	N	N	928	N	00	N
3	20250714	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1606	-19	5	-1.17	165791811	103835	61.25	1631	1631	1583	2110	1138	1625	1596.69	2.33	0	-2736	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	666	-27.22	0.82	12	0.25	-59.00	1960.00	2865	20250418	-43.94	801	20241210	100.50	2865	-43.94	20250418	912	76.10	20250203	2865	-43.94	20250418	801	100.50	20241210	1.63	Y	246690	500	207 억		966849	N	N	86	N	00	N
4	20250714	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1611	-14	5	-0.86	157898156	98921	58.35	1631	1631	1583	2110	1138	1625	1596.20	2.33	0	-1649	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	668	-27.31	0.82	12	0.24	-59.00	1960.00	2865	20250418	-43.77	801	20241210	101.12	2865	-43.77	20250418	912	76.64	20250203	2865	-43.77	20250418	801	101.12	20241210	1.63	Y	246690	500	207 억		966849	N	N	86	N	00	N
5	20250714	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1588	-37	5	-2.28	148470955	93031	54.87	1631	1631	1583	2110	1138	1625	1595.93	2.33	0	-4982	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	659	-26.92	0.81	12	0.22	-59.00	1960.00	2865	20250418	-44.57	801	20241210	98.25	2865	-44.57	20250418	912	74.12	20250203	2865	-44.57	20250418	801	98.25	20241210	1.63	Y	246690	500	207 억		966849	N	N	86	N	00	N
6	20250714	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1590	-35	5	-2.15	126019265	78940	46.56	1631	1631	1583	2110	1138	1625	1596.39	2.33	0	-14254	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	659	-26.95	0.81	12	0.19	-59.00	1960.00	2865	20250418	-44.50	801	20241210	98.50	2865	-44.50	20250418	912	74.34	20250203	2865	-44.50	20250418	801	98.50	20241210	1.63	Y	246690	500	207 억		966849	N	N	86	N	00	N
7	20250714	111005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1596	-29	5	-1.78	111845300	70019	41.30	1631	1631	1583	2110	1138	1625	1597.36	2.33	0	-18335	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	662	-27.05	0.81	12	0.17	-59.00	1960.00	2865	20250418	-44.29	801	20241210	99.25	2865	-44.29	20250418	912	75.00	20250203	2865	-44.29	20250418	801	99.25	20241210	1.63	Y	246690	500	207 억		966849	N	N	86	N	00	N
8	20250714	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1602	-23	5	-1.42	66535458	41543	24.50	1631	1631	1588	2110	1138	1625	1601.60	2.33	0	-16640	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	664	-27.15	0.82	12	0.10	-59.00	1960.00	2865	20250418	-44.08	801	20241210	100.00	2865	-44.08	20250418	912	75.66	20250203	2865	-44.08	20250418	801	100.00	20241210	1.63	Y	246690	500	207 억		966849	N	N	86	N	00	N
9	20250714	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1610	-15	5	-0.92	14633845	9044	5.33	1631	1631	1602	2110	1138	1625	1618.07	2.33	0	-6679	1665	1644	1624	1603	1583	1635	1594	207	485	500	1040	1	1	41477862	668	-27.29	0.82	12	0.02	-59.00	1960.00	2865	20250418	-43.80	801	20241210	101.00	2865	-43.80	20250418	912	76.54	20250203	2865	-43.80	20250418	801	101.00	20241210	1.63	Y	246690	500	207 억		966849	N	N	86	N	00	N