KissMeData/003480/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	160143	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6280	50	2	0.80	1969902460	312728	66.31	6300	6550	6060	8090	4370	6230	6299.15	3.11	0	-22293	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1854	3.28	0.45	12	1.06	1915.00	13993.00	6550	20250714	-4.12	3195	20240805	96.56	6550	-4.12	20250714	3390	85.25	20250402	6550	-4.12	20250714	3195	96.56	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	47	N	00	N
3	20250714	150143	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6240	10	2	0.16	1901178940	301736	63.98	6300	6550	6060	8090	4370	6230	6300.80	3.11	0	-20085	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1843	3.26	0.45	12	1.02	1915.00	13993.00	6550	20250714	-4.73	3195	20240805	95.31	6550	-4.73	20250714	3390	84.07	20250402	6550	-4.73	20250714	3195	95.31	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	2	N	00	N
4	20250714	140144	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6220	-10	5	-0.16	1800626660	285672	60.57	6300	6550	6060	8090	4370	6230	6303.13	3.11	0	-16581	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1837	3.25	0.44	12	0.97	1915.00	13993.00	6550	20250714	-5.04	3195	20240805	94.68	6550	-5.04	20250714	3390	83.48	20250402	6550	-5.04	20250714	3195	94.68	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	2	N	00	N
5	20250714	130144	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6250	20	2	0.32	1721475680	272876	57.86	6300	6550	6060	8090	4370	6230	6308.64	3.11	0	-18992	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1846	3.26	0.45	12	0.92	1915.00	13993.00	6550	20250714	-4.58	3195	20240805	95.62	6550	-4.58	20250714	3390	84.37	20250402	6550	-4.58	20250714	3195	95.62	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	2	N	00	N
6	20250714	120143	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6270	40	2	0.64	1648482300	261292	55.40	6300	6550	6060	8090	4370	6230	6308.97	3.11	0	-18143	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1852	3.27	0.45	12	0.88	1915.00	13993.00	6550	20250714	-4.27	3195	20240805	96.24	6550	-4.27	20250714	3390	84.96	20250402	6550	-4.27	20250714	3195	96.24	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	2	N	00	N
7	20250714	110144	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6210	-20	5	-0.32	1520550630	240860	51.07	6300	6550	6060	8090	4370	6230	6313.01	3.11	0	-7169	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1834	3.24	0.44	12	0.82	1915.00	13993.00	6550	20250714	-5.19	3195	20240805	94.37	6550	-5.19	20250714	3390	83.19	20250402	6550	-5.19	20250714	3195	94.37	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	2	N	00	N
8	20250714	100143	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6390	160	2	2.57	1135338170	179668	38.09	6300	6550	6060	8090	4370	6230	6319.09	3.11	0	-16101	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1887	3.34	0.46	12	0.61	1915.00	13993.00	6550	20250714	-2.44	3195	20240805	100.00	6550	-2.44	20250714	3390	88.50	20250402	6550	-2.44	20250714	3195	100.00	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	2	N	00	N
9	20250714	090143	55	60.00	KOSPI	신고가	전기·가스	N	N	N	Y	60	N	6210	-20	5	-0.32	97712260	15627	3.31	6300	6300	6200	8090	4370	6230	6252.78	3.11	0	-8784	6723	6476	6053	5806	5383	6600	5930	1551	1860	5000	4480	10	1	29529812	1834	3.24	0.44	12	0.05	1915.00	13993.00	6300	20250711	-1.43	3195	20240805	94.37	6300	0.00	20250711	3390	83.19	20250402	6300	-1.43	20250711	3195	94.37	20240805	0.49	Y	003480	5000	1551 억		918495	N	N	2	N	00	N