KissMeData/062040/price/prices-20240701.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	20240731	160609	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50300	-5200	5	-9.37	158157115350	3028511	23.48	53300	54800	49600	72100	38900	55500	52228.33	4.81	0	-25841	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	15314	5.71	1.91	12	9.95	8810.00	26290.00	61300	20240730	-17.94	40200	20240729	25.12	61300	-17.94	20240730	40200	25.12	20240729	61300	-17.94	20240730	40200	25.12	20240729	0.00	N	062040	500	152 억		1464755	N	N	366	N	00	N
3	20240731	150614	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51100	-4400	5	-7.93	149084293100	2848414	22.09	53300	54800	50100	72100	38900	55500	52337.89	4.81	0	-24288	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	15557	5.80	1.94	12	9.36	8810.00	26290.00	61300	20240730	-16.64	40200	20240729	27.11	61300	-16.64	20240730	40200	27.11	20240729	61300	-16.64	20240730	40200	27.11	20240729	0.00	N	062040	500	152 억		1464755	N	N	0	N	00	N
4	20240731	140615	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50500	-5000	5	-9.01	140003600900	2670492	20.71	53300	54800	50100	72100	38900	55500	52424.58	4.81	0	-22020	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	15375	5.73	1.92	12	8.77	8810.00	26290.00	61300	20240730	-17.62	40200	20240729	25.62	61300	-17.62	20240730	40200	25.62	20240729	61300	-17.62	20240730	40200	25.62	20240729	0.00	N	062040	500	152 억		1464755	N	N	0	N	00	N
5	20240731	130613	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52300	-3200	5	-5.77	120812459800	2293777	17.79	53300	54800	50200	72100	38900	55500	52667.98	4.81	0	-18933	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	15923	5.94	1.99	12	7.53	8810.00	26290.00	61300	20240730	-14.68	40200	20240729	30.10	61300	-14.68	20240730	40200	30.10	20240729	61300	-14.68	20240730	40200	30.10	20240729	0.00	N	062040	500	152 억		1464755	N	N	0	N	00	N
6	20240731	120615	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53300	-2200	5	-3.96	108953857700	2066539	16.02	53300	54800	50200	72100	38900	55500	52721.04	4.81	0	-14291	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	16227	6.05	2.03	12	6.79	8810.00	26290.00	61300	20240730	-13.05	40200	20240729	32.59	61300	-13.05	20240730	40200	32.59	20240729	61300	-13.05	20240730	40200	32.59	20240729	0.00	N	062040	500	152 억		1464755	N	N	0	N	00	N
7	20240731	110615	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50700	-4800	5	-8.65	72365634600	1378692	10.69	53300	54300	50200	72100	38900	55500	52485.64	4.81	0	-11520	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	15436	5.75	1.93	12	4.53	8810.00	26290.00	61300	20240730	-17.29	40200	20240729	26.12	61300	-17.29	20240730	40200	26.12	20240729	61300	-17.29	20240730	40200	26.12	20240729	0.00	N	062040	500	152 억		1464755	N	N	0	N	00	N
8	20240731	100614	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52400	-3100	5	-5.59	50896420200	961026	7.45	53300	54300	51600	72100	38900	55500	52956.90	4.81	0	-8715	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	15953	5.95	1.99	12	3.16	8810.00	26290.00	61300	20240730	-14.52	40200	20240729	30.35	61300	-14.52	20240730	40200	30.35	20240729	61300	-14.52	20240730	40200	30.35	20240729	0.00	N	062040	500	152 억		1464755	N	N	0	N	00	N
9	20240731	090608	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53000	-2500	5	-4.50	12453224600	233962	1.81	53300	54000	52500	72100	38900	55500	53214.27	4.81	0	-23	66300	60900	55900	50500	45500	63600	53200	152	16600	500	38850	100	1	30445200	16136	6.02	2.02	12	0.77	8810.00	26290.00	61300	20240730	-13.54	40200	20240729	31.84	61300	-13.54	20240730	40200	31.84	20240729	61300	-13.54	20240730	40200	31.84	20240729	0.00	N	062040	500	152 억		1464755	N	N	0	N	00	N