KissMeData/348150/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	161122	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5240	0	3	0.00	1015988765	193863	98.22	5250	5360	5100	6810	3670	5240	5240.75	2.09	0	-28236	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1018	-19.26	2.70	12	1.00	-272.00	1938.00	8920	20240709	-41.26	3730	20250407	40.48	6470	-19.01	20250409	3730	40.48	20250407	8740	-40.05	20240717	3730	40.48	20250407	1.17	Y	348150	500	97 억		406482	N	N	5634	N	00	N
3	20250714	151141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5280	40	2	0.76	968660605	184847	93.65	5250	5360	5100	6810	3670	5240	5240.34	2.09	0	-32048	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1025	-19.41	2.72	12	0.95	-272.00	1938.00	8920	20240709	-40.81	3730	20250407	41.55	6470	-18.39	20250409	3730	41.55	20250407	8740	-39.59	20240717	3730	41.55	20250407	1.17	Y	348150	500	97 억		406482	N	N	0	N	00	N
4	20250714	141141	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5250	10	2	0.19	895584155	170971	86.62	5250	5360	5100	6810	3670	5240	5238.22	2.09	0	-31265	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1019	-19.30	2.71	12	0.88	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8740	-39.93	20240717	3730	40.75	20250407	1.17	Y	348150	500	97 억		406482	N	N	0	N	00	N
5	20250714	131137	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5250	10	2	0.19	863054075	164767	83.48	5250	5360	5100	6810	3670	5240	5238.03	2.09	0	-31384	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1019	-19.30	2.71	12	0.85	-272.00	1938.00	8920	20240709	-41.14	3730	20250407	40.75	6470	-18.86	20250409	3730	40.75	20250407	8740	-39.93	20240717	3730	40.75	20250407	1.17	Y	348150	500	97 억		406482	N	N	0	N	00	N
6	20250714	121134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5270	30	2	0.57	817131745	156033	79.05	5250	5360	5100	6810	3670	5240	5236.92	2.09	0	-31204	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1023	-19.38	2.72	12	0.80	-272.00	1938.00	8920	20240709	-40.92	3730	20250407	41.29	6470	-18.55	20250409	3730	41.29	20250407	8740	-39.70	20240717	3730	41.29	20250407	1.17	Y	348150	500	97 억		406482	N	N	0	N	00	N
7	20250714	111135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5280	40	2	0.76	732297675	139912	70.89	5250	5360	5100	6810	3670	5240	5233.99	2.09	0	-32174	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1025	-19.41	2.72	12	0.72	-272.00	1938.00	8920	20240709	-40.81	3730	20250407	41.55	6470	-18.39	20250409	3730	41.55	20250407	8740	-39.59	20240717	3730	41.55	20250407	1.17	Y	348150	500	97 억		406482	N	N	0	N	00	N
8	20250714	101134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5210	-30	5	-0.57	526685845	100898	51.12	5250	5300	5100	6810	3670	5240	5219.98	2.09	0	-33829	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1012	-19.15	2.69	12	0.52	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8740	-40.39	20240717	3730	39.68	20250407	1.17	Y	348150	500	97 억		406482	N	N	0	N	00	N
9	20250714	091128	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5210	-30	5	-0.57	73863440	14189	7.19	5250	5250	5100	6810	3670	5240	5205.68	2.09	0	1548	5466	5352	5206	5092	4946	5410	5150	97	1570	500	3350	10	1	19418889	1012	-19.15	2.69	12	0.07	-272.00	1938.00	8920	20240709	-41.59	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8740	-40.39	20240717	3730	39.68	20250407	1.17	Y	348150	500	97 억		406482	N	N	0	N	00	N