KissMeData/455910/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	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	18499960	9024	53.22	2050	2060	2050	2665	1435	2050	2050.08	0.01	0	-1010	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	56.94	1.11	12	0.18	36.00	1841.00	2205	20240712	-7.03	1991	20241209	2.96	2135	-3.98	20250103	2025	1.23	20250107	2205	-7.03	20240717	1991	2.96	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N
3	20250714	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	18499960	9024	53.22	2050	2060	2050	2665	1435	2050	2050.08	0.01	0	-1010	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	56.94	1.11	12	0.18	36.00	1841.00	2205	20240712	-7.03	1991	20241209	2.96	2135	-3.98	20250103	2025	1.23	20250107	2205	-7.03	20240717	1991	2.96	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N
4	20250714	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	16757460	8174	48.21	2050	2060	2050	2665	1435	2050	2050.09	0.01	0	-1010	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	57.22	1.12	12	0.16	36.00	1841.00	2205	20240712	-6.58	1991	20241209	3.47	2135	-3.51	20250103	2025	1.73	20250107	2205	-6.58	20240717	1991	3.47	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N
5	20250714	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	16695670	8144	48.03	2050	2055	2050	2665	1435	2050	2050.06	0.01	0	-1009	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	56.94	1.11	12	0.16	36.00	1841.00	2205	20240712	-7.03	1991	20241209	2.96	2135	-3.98	20250103	2025	1.23	20250107	2205	-7.03	20240717	1991	2.96	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N
6	20250714	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	16457870	8028	47.35	2050	2055	2050	2665	1435	2050	2050.06	0.01	0	-893	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	56.94	1.11	12	0.16	36.00	1841.00	2205	20240712	-7.03	1991	20241209	2.96	2135	-3.98	20250103	2025	1.23	20250107	2205	-7.03	20240717	1991	2.96	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N
7	20250714	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	14666170	7154	42.19	2050	2055	2050	2665	1435	2050	2050.07	0.01	0	-19	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	56.94	1.11	12	0.14	36.00	1841.00	2205	20240712	-7.03	1991	20241209	2.96	2135	-3.98	20250103	2025	1.23	20250107	2205	-7.03	20240717	1991	2.96	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N
8	20250714	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	512500	250	1.47	2050	2050	2050	2665	1435	2050	2050.00	0.01	0	0	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	56.94	1.11	12	0.00	36.00	1841.00	2205	20240712	-7.03	1991	20241209	2.96	2135	-3.98	20250103	2025	1.23	20250107	2205	-7.03	20240717	1991	2.96	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N
9	20250714	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2066	2057	2051	2042	2036	2055	2040	5	615	100	1430	5	1	5020000	103	56.94	1.11	12	0.00	36.00	1841.00	2205	20240712	-7.03	1991	20241209	2.96	2135	-3.98	20250103	2025	1.23	20250107	2205	-7.03	20240717	1991	2.96	20241209	0.00	Y	455910	100	5 억		709	N	N	0	N	00	N