KissMeData/000500/price/prices-20250601.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	20250625	160107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	63700	-400	5	-0.62	3124472450	48824	45.28	65100	65800	63200	83300	44900	64100	63994.61	2.78	0	-10507	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10538	19.64	1.38	12	0.30	3244.00	46022.00	83800	20250522	-23.99	28600	20240909	122.73	83800	-23.99	20250522	34400	85.17	20250409	83800	-23.99	20250522	28600	122.73	20240909	1.36	Y	000500	5000	827 억		459149	N	N	1401	N	00	N
3	20250625	150107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	63700	-400	5	-0.62	3003400450	46924	43.51	65100	65800	63200	83300	44900	64100	64005.64	2.78	0	-9836	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10538	19.64	1.38	12	0.28	3244.00	46022.00	83800	20250522	-23.99	28600	20240909	122.73	83800	-23.99	20250522	34400	85.17	20250409	83800	-23.99	20250522	28600	122.73	20240909	1.36	Y	000500	5000	827 억		459149	N	N	3535	N	00	N
4	20250625	140108	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	63900	-200	5	-0.31	2801754650	43760	40.58	65100	65800	63200	83300	44900	64100	64025.47	2.78	0	-8970	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10571	19.70	1.39	12	0.26	3244.00	46022.00	83800	20250522	-23.75	28600	20240909	123.43	83800	-23.75	20250522	34400	85.76	20250409	83800	-23.75	20250522	28600	123.43	20240909	1.36	Y	000500	5000	827 억		459149	N	N	3535	N	00	N
5	20250625	130108	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	63800	-300	5	-0.47	2471880750	38575	35.77	65100	65800	63200	83300	44900	64100	64079.86	2.78	0	-7682	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10555	19.67	1.39	12	0.23	3244.00	46022.00	83800	20250522	-23.87	28600	20240909	123.08	83800	-23.87	20250522	34400	85.47	20250409	83800	-23.87	20250522	28600	123.08	20240909	1.36	Y	000500	5000	827 억		459149	N	N	3535	N	00	N
6	20250625	120107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64000	-100	5	-0.16	2215665450	34562	32.05	65100	65800	63200	83300	44900	64100	64106.98	2.78	0	-5882	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10588	19.73	1.39	12	0.21	3244.00	46022.00	83800	20250522	-23.63	28600	20240909	123.78	83800	-23.63	20250522	34400	86.05	20250409	83800	-23.63	20250522	28600	123.78	20240909	1.36	Y	000500	5000	827 억		459149	N	N	3535	N	00	N
7	20250625	110107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	63900	-200	5	-0.31	1910567800	29805	27.64	65100	65800	63200	83300	44900	64100	64102.26	2.78	0	-6371	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10571	19.70	1.39	12	0.18	3244.00	46022.00	83800	20250522	-23.75	28600	20240909	123.43	83800	-23.75	20250522	34400	85.76	20250409	83800	-23.75	20250522	28600	123.43	20240909	1.36	Y	000500	5000	827 억		459149	N	N	3535	N	00	N
8	20250625	100107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	63700	-400	5	-0.62	1293946700	20120	18.66	65100	65800	63200	83300	44900	64100	64311.47	2.78	0	-8308	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10538	19.64	1.38	12	0.12	3244.00	46022.00	83800	20250522	-23.99	28600	20240909	122.73	83800	-23.99	20250522	34400	85.17	20250409	83800	-23.99	20250522	28600	122.73	20240909	1.36	Y	000500	5000	827 억		459149	N	N	3535	N	00	N
9	20250625	090107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	65000	900	2	1.40	41369400	636	0.59	65100	65200	64900	83300	44900	64100	65046.23	2.78	0	-174	68166	66132	64766	62732	61366	65450	62050	827	19200	5000	44870	100	1	16543115	10753	20.04	1.41	12	0.00	3244.00	46022.00	83800	20250522	-22.43	28600	20240909	127.27	83800	-22.43	20250522	34400	88.95	20250409	83800	-22.43	20250522	28600	127.27	20240909	1.36	Y	000500	5000	827 억		459149	N	N	3535	N	00	N