KissMeData/289860/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	161031	57	100.00	KONEX			N	N	N	N		N	7080	-70	5	-0.98	4005130	578	46.80	7150	7150	6800	8220	6080	7150	6929.29	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1227	-59.50	24.58	12	0.00	-119.00	288.00	8170	20240703	-13.34	5600	20250516	26.43	7800	-9.23	20250627	5600	26.43	20250516	8000	-11.50	20240717	5600	26.43	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
3	20250714	151049	57	100.00	KONEX			N	N	N	N		N	7090	-60	5	-0.84	3998050	577	46.72	7150	7150	6800	8220	6080	7150	6929.03	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1229	-59.58	24.62	12	0.00	-119.00	288.00	8170	20240703	-13.22	5600	20250516	26.61	7800	-9.10	20250627	5600	26.61	20250516	8000	-11.38	20240717	5600	26.61	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
4	20250714	141049	57	100.00	KONEX			N	N	N	N		N	7090	-60	5	-0.84	2120350	307	24.86	7150	7150	6800	8220	6080	7150	6906.68	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1229	-59.58	24.62	12	0.00	-119.00	288.00	8170	20240703	-13.22	5600	20250516	26.61	7800	-9.10	20250627	5600	26.61	20250516	8000	-11.38	20240717	5600	26.61	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
5	20250714	131045	57	100.00	KONEX			N	N	N	N		N	7090	-60	5	-0.84	2120350	307	24.86	7150	7150	6800	8220	6080	7150	6906.68	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1229	-59.58	24.62	12	0.00	-119.00	288.00	8170	20240703	-13.22	5600	20250516	26.61	7800	-9.10	20250627	5600	26.61	20250516	8000	-11.38	20240717	5600	26.61	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
6	20250714	121042	57	100.00	KONEX			N	N	N	N		N	6950	-200	5	-2.80	723480	104	8.42	7150	7150	6950	8220	6080	7150	6956.54	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1204	-58.40	24.13	12	0.00	-119.00	288.00	8170	20240703	-14.93	5600	20250516	24.11	7800	-10.90	20250627	5600	24.11	20250516	8000	-13.12	20240717	5600	24.11	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
7	20250714	111043	57	100.00	KONEX			N	N	N	N		N	7100	-50	5	-0.70	28480	4	0.32	7150	7150	7100	8220	6080	7150	7120.00	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1230	-59.66	24.65	12	0.00	-119.00	288.00	8170	20240703	-13.10	5600	20250516	26.79	7800	-8.97	20250627	5600	26.79	20250516	8000	-11.25	20240717	5600	26.79	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
8	20250714	101042	57	100.00	KONEX			N	N	N	N		N	7130	-20	5	-0.28	14280	2	0.16	7150	7150	7130	8220	6080	7150	7140.00	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1236	-59.92	24.76	12	0.00	-119.00	288.00	8170	20240703	-12.73	5600	20250516	27.32	7800	-8.59	20250627	5600	27.32	20250516	8000	-10.88	20240717	5600	27.32	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
9	20250714	091037	57	100.00	KONEX			N	N	N	N		N	7150	0	3	0.00	7150	1	0.08	7150	7150	7150	8220	6080	7150	7150.00	0.00	0	0	7916	7532	7216	6832	6516	7375	6675	87	1070	500	4860	10	1	17329579	1239	-60.08	24.83	12	0.00	-119.00	288.00	8170	20240703	-12.48	5600	20250516	27.68	7800	-8.33	20250627	5600	27.68	20250516	8000	-10.62	20240717	5600	27.68	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N