KissMeData/289080/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	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1672	-44	5	-2.56	368388507	219403	87.88	1710	1747	1665	2230	1202	1716	1679.05	1.63	0	-51133	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	905	-17.24	1.27	03	0.41	-97.00	1313.00	2135	20240703	-21.69	1156	20241209	44.64	1950	-14.26	20250421	1228	36.16	20250203	2040	-18.04	20240723	1156	44.64	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N
3	20250714	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1679	-37	5	-2.16	351309516	209194	83.79	1710	1747	1665	2230	1202	1716	1679.35	1.63	0	-51982	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	909	-17.31	1.28	03	0.39	-97.00	1313.00	2135	20240703	-21.36	1156	20241209	45.24	1950	-13.90	20250421	1228	36.73	20250203	2040	-17.70	20240723	1156	45.24	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N
4	20250714	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1680	-36	5	-2.10	321399280	191297	76.62	1710	1747	1665	2230	1202	1716	1680.11	1.63	0	-59111	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	909	-17.32	1.28	03	0.35	-97.00	1313.00	2135	20240703	-21.31	1156	20241209	45.33	1950	-13.85	20250421	1228	36.81	20250203	2040	-17.65	20240723	1156	45.33	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N
5	20250714	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1670	-46	5	-2.68	313511893	186584	74.73	1710	1747	1665	2230	1202	1716	1680.27	1.63	0	-62116	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	904	-17.22	1.27	03	0.34	-97.00	1313.00	2135	20240703	-21.78	1156	20241209	44.46	1950	-14.36	20250421	1228	35.99	20250203	2040	-18.14	20240723	1156	44.46	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N
6	20250714	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1676	-40	5	-2.33	282501283	167991	67.28	1710	1747	1665	2230	1202	1716	1681.65	1.63	0	-66823	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	907	-17.28	1.28	03	0.31	-97.00	1313.00	2135	20240703	-21.50	1156	20241209	44.98	1950	-14.05	20250421	1228	36.48	20250203	2040	-17.84	20240723	1156	44.98	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N
7	20250714	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1667	-49	5	-2.86	263134585	156409	62.65	1710	1747	1665	2230	1202	1716	1682.35	1.63	0	-67573	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	902	-17.19	1.27	03	0.29	-97.00	1313.00	2135	20240703	-21.92	1156	20241209	44.20	1950	-14.51	20250421	1228	35.75	20250203	2040	-18.28	20240723	1156	44.20	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N
8	20250714	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1700	-16	5	-0.93	93337627	55135	22.08	1710	1747	1685	2230	1202	1716	1692.89	1.63	0	-10317	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	920	-17.53	1.29	03	0.10	-97.00	1313.00	2135	20240703	-20.37	1156	20241209	47.06	1950	-12.82	20250421	1228	38.44	20250203	2040	-16.67	20240723	1156	47.06	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N
9	20250714	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1697	-19	5	-1.11	24661649	14576	5.84	1710	1710	1685	2230	1202	1716	1691.94	1.63	0	788	1782	1748	1716	1682	1650	1733	1667	271	514	500	1160	1	1	54136250	919	-17.49	1.29	03	0.03	-97.00	1313.00	2135	20240703	-20.52	1156	20241209	46.80	1950	-12.97	20250421	1228	38.19	20250203	2040	-16.81	20240723	1156	46.80	20241209	4.51	Y	289080	500	270 억		882836	N	N	0	N	00	N