KissMeData/000500/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	160107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64200	-100	5	-0.16	2505172050	38810	132.71	64200	65200	63700	83500	45100	64300	64549.66	1.87	0	2281	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10621	19.79	1.39	12	0.23	3244.00	46022.00	83800	20250522	-23.39	28600	20240909	124.48	83800	-23.39	20250522	34400	86.63	20250409	83800	-23.39	20250522	28600	124.48	20240909	1.34	Y	000500	5000	827 억		310158	N	N	2060	N	00	N
3	20250714	150107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64300	0	3	0.00	2356095950	36488	124.77	64200	65200	63700	83500	45100	64300	64571.80	1.87	0	2066	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10637	19.82	1.40	12	0.22	3244.00	46022.00	83800	20250522	-23.27	28600	20240909	124.83	83800	-23.27	20250522	34400	86.92	20250409	83800	-23.27	20250522	28600	124.83	20240909	1.34	Y	000500	5000	827 억		310158	N	N	989	N	00	N
4	20250714	140107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64600	300	2	0.47	2151091350	33314	113.91	64200	65200	63700	83500	45100	64300	64570.19	1.87	0	1990	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10687	19.91	1.40	12	0.20	3244.00	46022.00	83800	20250522	-22.91	28600	20240909	125.87	83800	-22.91	20250522	34400	87.79	20250409	83800	-22.91	20250522	28600	125.87	20240909	1.34	Y	000500	5000	827 억		310158	N	N	989	N	00	N
5	20250714	130108	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64900	600	2	0.93	1817921650	28177	96.35	64200	65100	63700	83500	45100	64300	64517.93	1.87	0	1926	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10736	20.01	1.41	12	0.17	3244.00	46022.00	83800	20250522	-22.55	28600	20240909	126.92	83800	-22.55	20250522	34400	88.66	20250409	83800	-22.55	20250522	28600	126.92	20240909	1.34	Y	000500	5000	827 억		310158	N	N	989	N	00	N
6	20250714	120107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64600	300	2	0.47	1512729150	23457	80.21	64200	65100	63700	83500	45100	64300	64489.46	1.87	0	1601	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10687	19.91	1.40	12	0.14	3244.00	46022.00	83800	20250522	-22.91	28600	20240909	125.87	83800	-22.91	20250522	34400	87.79	20250409	83800	-22.91	20250522	28600	125.87	20240909	1.34	Y	000500	5000	827 억		310158	N	N	989	N	00	N
7	20250714	110107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64500	200	2	0.31	1203416250	18674	63.85	64200	65100	63700	83500	45100	64300	64443.41	1.87	0	2564	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10670	19.88	1.40	12	0.11	3244.00	46022.00	83800	20250522	-23.03	28600	20240909	125.52	83800	-23.03	20250522	34400	87.50	20250409	83800	-23.03	20250522	28600	125.52	20240909	1.34	Y	000500	5000	827 억		310158	N	N	989	N	00	N
8	20250714	100107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	65000	700	2	1.09	772233750	11984	40.98	64200	65100	63700	83500	45100	64300	64438.73	1.87	0	5760	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10753	20.04	1.41	12	0.07	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	1.34	Y	000500	5000	827 억		310158	N	N	989	N	00	N
9	20250714	090107	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	64100	-200	5	-0.31	46884200	732	2.50	64200	64200	63700	83500	45100	64300	64049.45	1.87	0	427	66633	65466	64733	63566	62833	65100	63200	827	19200	5000	45010	100	1	16543115	10604	19.76	1.39	12	0.00	3244.00	46022.00	83800	20250522	-23.51	28600	20240909	124.13	83800	-23.51	20250522	34400	86.34	20250409	83800	-23.51	20250522	28600	124.13	20240909	1.34	Y	000500	5000	827 억		310158	N	N	989	N	00	N