KissMeData/080010/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	160628	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5950	70	2	1.19	46721770	7910	65.72	5870	5960	5870	7640	4120	5880	5906.63	1.55	0	111	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	585	5.19	0.44	12	0.08	1147.00	13395.00	6400	20240712	-7.03	4825	20241209	23.32	5960	-0.17	20250714	5070	17.36	20250103	5960	-0.17	20250714	4825	23.32	20241209	0.98	Y	080010	500	50 억		152740	N	N	7	N	00	N
3	20250714	150638	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5950	70	2	1.19	46216370	7825	65.01	5870	5960	5870	7640	4120	5880	5906.25	1.55	0	71	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	585	5.19	0.44	12	0.08	1147.00	13395.00	6400	20240712	-7.03	4825	20241209	23.32	5960	-0.17	20250714	5070	17.36	20250103	5960	-0.17	20250714	4825	23.32	20241209	0.98	Y	080010	500	50 억		152740	N	N	0	N	00	N
4	20250714	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	40	2	0.68	30157290	5122	42.56	5870	5920	5870	7640	4120	5880	5887.80	1.55	0	-12	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	582	5.16	0.44	12	0.05	1147.00	13395.00	6400	20240712	-7.50	4825	20241209	22.69	5940	-0.34	20250708	5070	16.77	20250103	5940	-0.34	20250708	4825	22.69	20241209	0.98	Y	080010	500	50 억		152740	N	N	0	N	00	N
5	20250714	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	20	2	0.34	24225070	4117	34.21	5870	5900	5870	7640	4120	5880	5884.16	1.55	0	-20	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	580	5.14	0.44	12	0.04	1147.00	13395.00	6400	20240712	-7.81	4825	20241209	22.28	5940	-0.67	20250708	5070	16.37	20250103	5940	-0.67	20250708	4825	22.28	20241209	0.98	Y	080010	500	50 억		152740	N	N	0	N	00	N
6	20250714	120633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	7748960	1319	10.96	5870	5890	5870	7640	4120	5880	5874.87	1.55	0	-25	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	577	5.12	0.44	12	0.01	1147.00	13395.00	6400	20240712	-8.28	4825	20241209	21.66	5940	-1.18	20250708	5070	15.78	20250103	5940	-1.18	20250708	4825	21.66	20241209	0.98	Y	080010	500	50 억		152740	N	N	0	N	00	N
7	20250714	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	0	3	0.00	4696560	799	6.64	5870	5890	5870	7640	4120	5880	5878.05	1.55	0	-23	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	578	5.13	0.44	12	0.01	1147.00	13395.00	6400	20240712	-8.12	4825	20241209	21.87	5940	-1.01	20250708	5070	15.98	20250103	5940	-1.01	20250708	4825	21.87	20241209	0.98	Y	080010	500	50 억		152740	N	N	0	N	00	N
8	20250714	100634	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	10	2	0.17	4461270	759	6.31	5870	5890	5870	7640	4120	5880	5877.83	1.55	0	0	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	579	5.14	0.44	12	0.01	1147.00	13395.00	6400	20240712	-7.97	4825	20241209	22.07	5940	-0.84	20250708	5070	16.17	20250103	5940	-0.84	20250708	4825	22.07	20241209	0.98	Y	080010	500	50 억		152740	N	N	0	N	00	N
9	20250714	090631	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	29350	5	0.04	5870	5870	5870	7640	4120	5880	5870.00	1.55	0	0	5940	5910	5880	5850	5820	5910	5850	50	1760	500	4350	10	1	9835071	577	5.12	0.44	12	0.00	1147.00	13395.00	6400	20240712	-8.28	4825	20241209	21.66	5940	-1.18	20250708	5070	15.78	20250103	5940	-1.18	20250708	4825	21.66	20241209	0.98	Y	080010	500	50 억		152740	N	N	0	N	00	N