KissMeData/484810/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	161305	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	13960	-310	5	-2.17	439301195	31197	104.60	14210	14330	13960	18550	9990	14270	14081.52	0.98	0	-3138	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2157	42.95	5.74	12	0.20	325.00	2432.00	27150	20250320	-48.58	13860	20250708	0.72	27150	-48.58	20250320	13860	0.72	20250708	27150	-48.58	20250320	13860	0.72	20250708	1.96	Y	484810	500	77 억		150786	N	N	871	N	00	N
3	20250714	151328	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	13960	-310	5	-2.17	407913565	28949	97.06	14210	14330	13960	18550	9990	14270	14090.77	0.98	0	-2632	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2157	42.95	5.74	12	0.19	325.00	2432.00	27150	20250320	-48.58	13860	20250708	0.72	27150	-48.58	20250320	13860	0.72	20250708	27150	-48.58	20250320	13860	0.72	20250708	1.96	Y	484810	500	77 억		150786	N	N	289	N	00	N
4	20250714	141327	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	14050	-220	5	-1.54	308500045	21855	73.28	14210	14330	14010	18550	9990	14270	14115.77	0.98	0	-2442	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2171	43.23	5.78	12	0.14	325.00	2432.00	27150	20250320	-48.25	13860	20250708	1.37	27150	-48.25	20250320	13860	1.37	20250708	27150	-48.25	20250320	13860	1.37	20250708	1.96	Y	484810	500	77 억		150786	N	N	289	N	00	N
5	20250714	131324	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	14020	-250	5	-1.75	271228930	19199	64.37	14210	14330	14010	18550	9990	14270	14127.24	0.98	0	-3292	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2166	43.14	5.76	12	0.12	325.00	2432.00	27150	20250320	-48.36	13860	20250708	1.15	27150	-48.36	20250320	13860	1.15	20250708	27150	-48.36	20250320	13860	1.15	20250708	1.96	Y	484810	500	77 억		150786	N	N	289	N	00	N
6	20250714	121319	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	14060	-210	5	-1.47	207928760	14694	49.27	14210	14330	14060	18550	9990	14270	14150.59	0.98	0	-3269	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2172	43.26	5.78	12	0.10	325.00	2432.00	27150	20250320	-48.21	13860	20250708	1.44	27150	-48.21	20250320	13860	1.44	20250708	27150	-48.21	20250320	13860	1.44	20250708	1.96	Y	484810	500	77 억		150786	N	N	289	N	00	N
7	20250714	111320	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	14100	-170	5	-1.19	172943930	12209	40.94	14210	14330	14100	18550	9990	14270	14165.28	0.98	0	-2868	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2179	43.38	5.80	12	0.08	325.00	2432.00	27150	20250320	-48.07	13860	20250708	1.73	27150	-48.07	20250320	13860	1.73	20250708	27150	-48.07	20250320	13860	1.73	20250708	1.96	Y	484810	500	77 억		150786	N	N	289	N	00	N
8	20250714	101320	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	14190	-80	5	-0.56	97500310	6872	23.04	14210	14330	14150	18550	9990	14270	14188.05	0.98	0	-1538	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2192	43.66	5.83	12	0.04	325.00	2432.00	27150	20250320	-47.73	13860	20250708	2.38	27150	-47.73	20250320	13860	2.38	20250708	27150	-47.73	20250320	13860	2.38	20250708	1.96	Y	484810	500	77 억		150786	N	N	289	N	00	N
9	20250714	091312	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	14260	-10	5	-0.07	19670740	1384	4.64	14210	14330	14200	18550	9990	14270	14212.96	0.98	0	-815	14476	14372	14316	14212	14156	14345	14185	77	4280	500	8840	10	1	15450915	2203	43.88	5.86	12	0.01	325.00	2432.00	27150	20250320	-47.48	13860	20250708	2.89	27150	-47.48	20250320	13860	2.89	20250708	27150	-47.48	20250320	13860	2.89	20250708	1.96	Y	484810	500	77 억		150786	N	N	289	N	00	N