KissMeData/307930/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	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	6640	310	2	4.90	2182595830	337300	739.26	6360	6650	6250	8220	4440	6330	6470.49	2.16	0	20198	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	1037	49.55	1.39	12	2.16	134.00	4777.00	8700	20250422	-23.68	4000	20240806	66.00	8700	-23.68	20250422	4635	43.26	20250407	8700	-23.68	20250422	4000	66.00	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N
3	20250714	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	300	2	4.74	2036112930	315217	690.86	6360	6650	6250	8220	4440	6330	6459.40	2.16	0	23173	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	1035	49.48	1.39	12	2.02	134.00	4777.00	8700	20250422	-23.79	4000	20240806	65.75	8700	-23.79	20250422	4635	43.04	20250407	8700	-23.79	20250422	4000	65.75	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N
4	20250714	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	6550	220	2	3.48	1706574120	265082	580.98	6360	6560	6250	8220	4440	6330	6437.91	2.16	0	12937	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	1022	48.88	1.37	12	1.70	134.00	4777.00	8700	20250422	-24.71	4000	20240806	63.75	8700	-24.71	20250422	4635	41.32	20250407	8700	-24.71	20250422	4000	63.75	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N
5	20250714	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	100	2	1.58	1035666580	161756	354.52	6360	6480	6250	8220	4440	6330	6402.65	2.16	0	-6340	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	1004	47.99	1.35	12	1.04	134.00	4777.00	8700	20250422	-26.09	4000	20240806	60.75	8700	-26.09	20250422	4635	38.73	20250407	8700	-26.09	20250422	4000	60.75	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N
6	20250714	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	6370	40	2	0.63	870349600	136094	298.28	6360	6470	6250	8220	4440	6330	6395.21	2.16	0	-18614	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	994	47.54	1.33	12	0.87	134.00	4777.00	8700	20250422	-26.78	4000	20240806	59.25	8700	-26.78	20250422	4635	37.43	20250407	8700	-26.78	20250422	4000	59.25	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N
7	20250714	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	6360	30	2	0.47	834543870	130475	285.96	6360	6470	6250	8220	4440	6330	6396.20	2.16	0	-17155	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	993	47.46	1.33	12	0.84	134.00	4777.00	8700	20250422	-26.90	4000	20240806	59.00	8700	-26.90	20250422	4635	37.22	20250407	8700	-26.90	20250422	4000	59.00	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N
8	20250714	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	6380	50	2	0.79	541814620	84810	185.88	6360	6450	6250	8220	4440	6330	6388.57	2.16	0	-5566	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	996	47.61	1.34	12	0.54	134.00	4777.00	8700	20250422	-26.67	4000	20240806	59.50	8700	-26.67	20250422	4635	37.65	20250407	8700	-26.67	20250422	4000	59.50	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N
9	20250714	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	6380	50	2	0.79	107636450	16904	37.05	6360	6400	6250	8220	4440	6330	6367.51	2.16	0	601	6436	6382	6316	6262	6196	6410	6290	98	1890	500	3920	10	1	15610000	996	47.61	1.34	12	0.11	134.00	4777.00	8700	20250422	-26.67	4000	20240806	59.50	8700	-26.67	20250422	4635	37.65	20250407	8700	-26.67	20250422	4000	59.50	20240806	4.07	Y	307930	500	97 억		336982	N	N	0	N	00	N