KissMeData/388720/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	161152	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	70700	-200	5	-0.28	3283847700	46706	58.05	70900	71300	69400	92100	49700	70900	70308.90	14.70	0	-2761	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	8118	-83.57	8.52	12	0.41	-846.00	8297.00	101900	20250404	-30.62	22350	20240805	216.33	101900	-30.62	20250404	30500	131.80	20250203	101900	-30.62	20250404	22350	216.33	20240805	2.71	Y	388720	500	57 억		1687869	N	N	3683	N	00	N
3	20250714	151213	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	70800	-100	5	-0.14	3223959400	45859	57.00	70900	71300	69400	92100	49700	70900	70301.56	14.70	0	-2510	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	8130	-83.69	8.53	12	0.40	-846.00	8297.00	101900	20250404	-30.52	22350	20240805	216.78	101900	-30.52	20250404	30500	132.13	20250203	101900	-30.52	20250404	22350	216.78	20240805	2.71	Y	388720	500	57 억		1687869	N	N	1573	N	00	N
4	20250714	141212	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	70800	-100	5	-0.14	2932189400	41749	51.89	70900	70900	69400	92100	49700	70900	70233.76	14.70	0	-2437	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	8130	-83.69	8.53	12	0.36	-846.00	8297.00	101900	20250404	-30.52	22350	20240805	216.78	101900	-30.52	20250404	30500	132.13	20250203	101900	-30.52	20250404	22350	216.78	20240805	2.71	Y	388720	500	57 억		1687869	N	N	1573	N	00	N
5	20250714	131208	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	70700	-200	5	-0.28	2706589800	38554	47.92	70900	70900	69400	92100	49700	70900	70202.57	14.70	0	-3401	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	8118	-83.57	8.52	12	0.34	-846.00	8297.00	101900	20250404	-30.62	22350	20240805	216.33	101900	-30.62	20250404	30500	131.80	20250203	101900	-30.62	20250404	22350	216.33	20240805	2.71	Y	388720	500	57 억		1687869	N	N	1573	N	00	N
6	20250714	121205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	70000	-900	5	-1.27	2495517600	35550	44.19	70900	70900	69400	92100	49700	70900	70197.40	14.70	0	-4132	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	8038	-82.74	8.44	12	0.31	-846.00	8297.00	101900	20250404	-31.31	22350	20240805	213.20	101900	-31.31	20250404	30500	129.51	20250203	101900	-31.31	20250404	22350	213.20	20240805	2.71	Y	388720	500	57 억		1687869	N	N	1573	N	00	N
7	20250714	111206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	69600	-1300	5	-1.83	2136362600	30407	37.79	70900	70900	69400	92100	49700	70900	70258.91	14.70	0	-3726	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	7992	-82.27	8.39	12	0.26	-846.00	8297.00	101900	20250404	-31.70	22350	20240805	211.41	101900	-31.70	20250404	30500	128.20	20250203	101900	-31.70	20250404	22350	211.41	20240805	2.71	Y	388720	500	57 억		1687869	N	N	1573	N	00	N
8	20250714	101205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	70400	-500	5	-0.71	1040738050	14759	18.34	70900	70900	70200	92100	49700	70900	70515.49	14.70	0	-2917	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	8084	-83.22	8.48	12	0.13	-846.00	8297.00	101900	20250404	-30.91	22350	20240805	214.99	101900	-30.91	20250404	30500	130.82	20250203	101900	-30.91	20250404	22350	214.99	20240805	2.71	Y	388720	500	57 억		1687869	N	N	1573	N	00	N
9	20250714	091158	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	70900	0	3	0.00	209054300	2956	3.67	70900	70900	70500	92100	49700	70900	70722.02	14.70	0	-1268	73566	72232	71566	70232	69566	71900	69900	57	21200	500	51040	100	1	11483026	8141	-83.81	8.55	12	0.03	-846.00	8297.00	101900	20250404	-30.42	22350	20240805	217.23	101900	-30.42	20250404	30500	132.46	20250203	101900	-30.42	20250404	22350	217.23	20240805	2.71	Y	388720	500	57 억		1687869	N	N	1573	N	00	N