KissMeData/354390/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	161128	57	100.00	KONEX			N	N	N	N		N	5290	-10	5	-0.19	534110	101	42.26	5290	5300	5030	6090	4510	5300	5288.22	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	371	13.26	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.34	3400	20241002	55.59	5390	-1.86	20250703	3505	50.93	20250417	5960	-11.24	20240715	3400	55.59	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
3	20250714	151148	57	100.00	KONEX			N	N	N	N		N	5290	-10	5	-0.19	534110	101	42.26	5290	5300	5030	6090	4510	5300	5288.22	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	371	13.26	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.34	3400	20241002	55.59	5390	-1.86	20250703	3505	50.93	20250417	5960	-11.24	20240715	3400	55.59	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
4	20250714	141148	57	100.00	KONEX			N	N	N	N		N	5290	-10	5	-0.19	534110	101	42.26	5290	5300	5030	6090	4510	5300	5288.22	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	371	13.26	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.34	3400	20241002	55.59	5390	-1.86	20250703	3505	50.93	20250417	5960	-11.24	20240715	3400	55.59	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
5	20250714	131144	57	100.00	KONEX			N	N	N	N		N	5290	-10	5	-0.19	534110	101	42.26	5290	5300	5030	6090	4510	5300	5288.22	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	371	13.26	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.34	3400	20241002	55.59	5390	-1.86	20250703	3505	50.93	20250417	5960	-11.24	20240715	3400	55.59	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
6	20250714	121140	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	523790	99	41.42	5290	5300	5290	6090	4510	5300	5290.81	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	372	13.28	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.19	3400	20241002	55.88	5390	-1.67	20250703	3505	51.21	20250417	5960	-11.07	20240715	3400	55.88	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
7	20250714	111141	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	523790	99	41.42	5290	5300	5290	6090	4510	5300	5290.81	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	372	13.28	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.19	3400	20241002	55.88	5390	-1.67	20250703	3505	51.21	20250417	5960	-11.07	20240715	3400	55.88	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
8	20250714	101140	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	372	13.28	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.19	3400	20241002	55.88	5390	-1.67	20250703	3505	51.21	20250417	5960	-11.07	20240715	3400	55.88	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
9	20250714	091134	57	100.00	KONEX			N	N	N	N		N	5300	0	3	0.00	0	0	0.00	0	0	0	6090	4510	5300	0.00	0.00	0	0	5503	5401	5198	5096	4893	5452	5147	175	790	2500	3280	10	1	7018247	372	13.28	1.23	12	0.00	399.00	4304.00	6400	20240710	-17.19	3400	20241002	55.88	5390	-1.67	20250703	3505	51.21	20250417	5960	-11.07	20240715	3400	55.88	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N