KissMeData/320000/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	161102	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2595	70	2	2.77	722052375	281618	186.86	2510	2655	2440	3280	1770	2525	2563.93	0.70	0	36395	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	838	-2.96	1.93	12	0.87	-878.00	1342.00	4615	20240723	-43.77	2165	20240820	19.86	3335	-22.19	20250109	2165	19.86	20250221	4615	-43.77	20240723	2165	19.86	20240820	3.35	Y	320000	100	32 억		225128	N	N	2660	N	00	N
3	20250714	151121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2575	50	2	1.98	701271190	273547	181.50	2510	2655	2440	3280	1770	2525	2563.62	0.70	0	38486	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	832	-2.93	1.92	12	0.85	-878.00	1342.00	4615	20240723	-44.20	2165	20240820	18.94	3335	-22.79	20250109	2165	18.94	20250221	4615	-44.20	20240723	2165	18.94	20240820	3.35	Y	320000	100	32 억		225128	N	N	2080	N	00	N
4	20250714	141121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2625	100	2	3.96	649080075	253384	168.12	2510	2655	2440	3280	1770	2525	2561.65	0.70	0	39523	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	848	-2.99	1.96	12	0.78	-878.00	1342.00	4615	20240723	-43.12	2165	20240820	21.25	3335	-21.29	20250109	2165	21.25	20250221	4615	-43.12	20240723	2165	21.25	20240820	3.35	Y	320000	100	32 억		225128	N	N	2080	N	00	N
5	20250714	131117	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2590	65	2	2.57	601163080	235142	156.02	2510	2655	2440	3280	1770	2525	2556.60	0.70	0	34523	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	837	-2.95	1.93	12	0.73	-878.00	1342.00	4615	20240723	-43.88	2165	20240820	19.63	3335	-22.34	20250109	2165	19.63	20250221	4615	-43.88	20240723	2165	19.63	20240820	3.35	Y	320000	100	32 억		225128	N	N	2080	N	00	N
6	20250714	121113	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2635	110	2	4.36	574009720	224736	149.11	2510	2655	2440	3280	1770	2525	2554.15	0.70	0	34858	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	851	-3.00	1.96	12	0.70	-878.00	1342.00	4615	20240723	-42.90	2165	20240820	21.71	3335	-20.99	20250109	2165	21.71	20250221	4615	-42.90	20240723	2165	21.71	20240820	3.35	Y	320000	100	32 억		225128	N	N	2080	N	00	N
7	20250714	111114	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2625	100	2	3.96	542782175	212797	141.19	2510	2655	2440	3280	1770	2525	2550.70	0.70	0	31548	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	848	-2.99	1.96	12	0.66	-878.00	1342.00	4615	20240723	-43.12	2165	20240820	21.25	3335	-21.29	20250109	2165	21.25	20250221	4615	-43.12	20240723	2165	21.25	20240820	3.35	Y	320000	100	32 억		225128	N	N	2080	N	00	N
8	20250714	101114	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2565	40	2	1.58	279909640	111418	73.93	2510	2575	2440	3280	1770	2525	2512.25	0.70	0	2682	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	829	-2.92	1.91	12	0.34	-878.00	1342.00	4615	20240723	-44.42	2165	20240820	18.48	3335	-23.09	20250109	2165	18.48	20250221	4615	-44.42	20240723	2165	18.48	20240820	3.35	Y	320000	100	32 억		225128	N	N	2080	N	00	N
9	20250714	091108	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	-75	5	-2.97	46781040	18952	12.57	2510	2510	2440	3280	1770	2525	2468.40	0.70	0	-13492	2625	2575	2510	2460	2395	2600	2485	32	755	100	1710	5	1	32308990	792	-2.79	1.83	12	0.06	-878.00	1342.00	4615	20240723	-46.91	2165	20240820	13.16	3335	-26.54	20250109	2165	13.16	20250221	4615	-46.91	20240723	2165	13.16	20240820	3.35	Y	320000	100	32 억		225128	N	N	2080	N	00	N