KissMeData/382800/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	161149	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3820	-65	5	-1.67	479440898	126304	102.38	3890	3920	3720	5050	2720	3885	3795.92	8.69	0	-17477	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1216	9.65	1.08	12	0.40	396.00	3521.00	5410	20240704	-29.39	2410	20241206	58.51	4500	-15.11	20250618	2715	40.70	20250409	5040	-24.21	20240715	2410	58.51	20241206	4.01	Y	382800	500	159 억		2766386	N	N	43	N	00	N
3	20250714	151210	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3825	-60	5	-1.54	467016993	123053	99.75	3890	3920	3720	5050	2720	3885	3795.25	8.69	0	-18372	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1218	9.66	1.09	12	0.39	396.00	3521.00	5410	20240704	-29.30	2410	20241206	58.71	4500	-15.00	20250618	2715	40.88	20250409	5040	-24.11	20240715	2410	58.71	20241206	4.01	Y	382800	500	159 억		2766386	N	N	0	N	00	N
4	20250714	141209	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3850	-35	5	-0.90	419269988	110589	89.64	3890	3920	3720	5050	2720	3885	3791.24	8.69	0	-16159	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1225	9.72	1.09	12	0.35	396.00	3521.00	5410	20240704	-28.84	2410	20241206	59.75	4500	-14.44	20250618	2715	41.80	20250409	5040	-23.61	20240715	2410	59.75	20241206	4.01	Y	382800	500	159 억		2766386	N	N	0	N	00	N
5	20250714	131205	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3755	-130	5	-3.35	356287073	94034	76.22	3890	3920	3720	5050	2720	3885	3788.92	8.69	0	-16261	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1195	9.48	1.07	12	0.30	396.00	3521.00	5410	20240704	-30.59	2410	20241206	55.81	4500	-16.56	20250618	2715	38.31	20250409	5040	-25.50	20240715	2410	55.81	20241206	4.01	Y	382800	500	159 억		2766386	N	N	0	N	00	N
6	20250714	121201	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3745	-140	5	-3.60	338557238	89307	72.39	3890	3920	3720	5050	2720	3885	3790.94	8.69	0	-11966	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1192	9.46	1.06	12	0.28	396.00	3521.00	5410	20240704	-30.78	2410	20241206	55.39	4500	-16.78	20250618	2715	37.94	20250409	5040	-25.69	20240715	2410	55.39	20241206	4.01	Y	382800	500	159 억		2766386	N	N	0	N	00	N
7	20250714	111203	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3745	-140	5	-3.60	298212328	78514	63.64	3890	3920	3720	5050	2720	3885	3798.21	8.69	0	-3378	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1192	9.46	1.06	12	0.25	396.00	3521.00	5410	20240704	-30.78	2410	20241206	55.39	4500	-16.78	20250618	2715	37.94	20250409	5040	-25.69	20240715	2410	55.39	20241206	4.01	Y	382800	500	159 억		2766386	N	N	0	N	00	N
8	20250714	101202	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3770	-115	5	-2.96	221280820	57980	47.00	3890	3920	3720	5050	2720	3885	3816.50	8.69	0	3	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1200	9.52	1.07	12	0.18	396.00	3521.00	5410	20240704	-30.31	2410	20241206	56.43	4500	-16.22	20250618	2715	38.86	20250409	5040	-25.20	20240715	2410	56.43	20241206	4.01	Y	382800	500	159 억		2766386	N	N	0	N	00	N
9	20250714	091155	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3895	10	2	0.26	17968735	4622	3.75	3890	3905	3875	5050	2720	3885	3887.65	8.69	0	-1552	3995	3940	3895	3840	3795	3917	3817	160	1165	500	2640	5	1	31831041	1240	9.84	1.11	12	0.01	396.00	3521.00	5410	20240704	-28.00	2410	20241206	61.62	4500	-13.44	20250618	2715	43.46	20250409	5040	-22.72	20240715	2410	61.62	20241206	4.01	Y	382800	500	159 억		2766386	N	N	0	N	00	N