KissMeData/319400/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	161101	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4960	-100	5	-1.98	3092338980	626880	91.33	5060	5070	4865	6570	3550	5060	4932.90	3.54	0	45084	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5518	21.66	3.19	12	0.56	229.00	1554.00	5690	20250701	-12.83	2450	20240805	102.45	5690	-12.83	20250701	3170	56.47	20250407	5690	-12.83	20250701	2450	102.45	20240805	1.99	Y	319400	100	117 억		3939177	N	N	10612	N	00	N
3	20250714	151120	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4955	-105	5	-2.08	3016188340	611520	89.09	5060	5070	4865	6570	3550	5060	4932.28	3.54	0	36691	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5513	21.64	3.19	12	0.55	229.00	1554.00	5690	20250701	-12.92	2450	20240805	102.24	5690	-12.92	20250701	3170	56.31	20250407	5690	-12.92	20250701	2450	102.24	20240805	1.99	Y	319400	100	117 억		3939177	N	N	5401	N	00	N
4	20250714	141121	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4935	-125	5	-2.47	2829148471	573702	83.58	5060	5070	4865	6570	3550	5060	4931.39	3.54	0	21169	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5490	21.55	3.18	12	0.52	229.00	1554.00	5690	20250701	-13.27	2450	20240805	101.43	5690	-13.27	20250701	3170	55.68	20250407	5690	-13.27	20250701	2450	101.43	20240805	1.99	Y	319400	100	117 억		3939177	N	N	5401	N	00	N
5	20250714	131116	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4925	-135	5	-2.67	2608156532	528772	77.03	5060	5070	4865	6570	3550	5060	4932.48	3.54	0	10191	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5479	21.51	3.17	12	0.48	229.00	1554.00	5690	20250701	-13.44	2450	20240805	101.02	5690	-13.44	20250701	3170	55.36	20250407	5690	-13.44	20250701	2450	101.02	20240805	1.99	Y	319400	100	117 억		3939177	N	N	5401	N	00	N
6	20250714	121112	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4890	-170	5	-3.36	2418370603	490011	71.39	5060	5070	4865	6570	3550	5060	4935.34	3.54	0	257	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5440	21.35	3.15	12	0.44	229.00	1554.00	5690	20250701	-14.06	2450	20240805	99.59	5690	-14.06	20250701	3170	54.26	20250407	5690	-14.06	20250701	2450	99.59	20240805	1.99	Y	319400	100	117 억		3939177	N	N	5401	N	00	N
7	20250714	111114	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4870	-190	5	-3.75	2102968458	425551	62.00	5060	5070	4870	6570	3550	5060	4941.75	3.54	0	-17586	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5418	21.27	3.13	12	0.38	229.00	1554.00	5690	20250701	-14.41	2450	20240805	98.78	5690	-14.41	20250701	3170	53.63	20250407	5690	-14.41	20250701	2450	98.78	20240805	1.99	Y	319400	100	117 억		3939177	N	N	5401	N	00	N
8	20250714	101113	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4950	-110	5	-2.17	1056960816	212682	30.98	5060	5070	4925	6570	3550	5060	4969.68	3.54	0	-28993	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5507	21.62	3.19	12	0.19	229.00	1554.00	5690	20250701	-13.01	2450	20240805	102.04	5690	-13.01	20250701	3170	56.15	20250407	5690	-13.01	20250701	2450	102.04	20240805	1.99	Y	319400	100	117 억		3939177	N	N	5401	N	00	N
9	20250714	091107	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4985	-75	5	-1.48	409165677	82016	11.95	5060	5070	4945	6570	3550	5060	4988.85	3.54	0	-24072	5233	5146	5073	4986	4913	5140	4980	118	1510	100	3840	5	1	111251901	5546	21.77	3.21	12	0.07	229.00	1554.00	5690	20250701	-12.39	2450	20240805	103.47	5690	-12.39	20250701	3170	57.26	20250407	5690	-12.39	20250701	2450	103.47	20240805	1.99	Y	319400	100	117 억		3939177	N	N	5401	N	00	N