KissMeData/008700/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	160230	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1515	-6	5	-0.39	508851480	334170	92.80	1521	1540	1510	1977	1065	1521	1522.74	6.54	0	-74067	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1168	12.32	0.89	12	0.43	123.00	1699.00	2140	20250211	-29.21	1016	20241206	49.11	2140	-29.21	20250211	1200	26.25	20250203	2140	-29.21	20250211	1016	49.11	20241206	3.52	Y	008700	500	385 억		5046297	N	N	14865	N	00	N
3	20250714	150231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1520	-1	5	-0.07	471081235	309255	85.88	1521	1540	1510	1977	1065	1521	1523.28	6.54	0	-75688	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1172	12.36	0.89	12	0.40	123.00	1699.00	2140	20250211	-28.97	1016	20241206	49.61	2140	-28.97	20250211	1200	26.67	20250203	2140	-28.97	20250211	1016	49.61	20241206	3.52	Y	008700	500	385 억		5046297	N	N	3831	N	00	N
4	20250714	140233	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1517	-4	5	-0.26	449285003	294918	81.90	1521	1540	1510	1977	1065	1521	1523.43	6.54	0	-76548	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1170	12.33	0.89	12	0.38	123.00	1699.00	2140	20250211	-29.11	1016	20241206	49.31	2140	-29.11	20250211	1200	26.42	20250203	2140	-29.11	20250211	1016	49.31	20241206	3.52	Y	008700	500	385 억		5046297	N	N	3831	N	00	N
5	20250714	130232	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1514	-7	5	-0.46	404632198	265453	73.72	1521	1540	1510	1977	1065	1521	1524.32	6.54	0	-68558	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1168	12.31	0.89	12	0.34	123.00	1699.00	2140	20250211	-29.25	1016	20241206	49.02	2140	-29.25	20250211	1200	26.17	20250203	2140	-29.25	20250211	1016	49.02	20241206	3.52	Y	008700	500	385 억		5046297	N	N	3831	N	00	N
6	20250714	120231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1510	-11	5	-0.72	379609531	248909	69.12	1521	1540	1510	1977	1065	1521	1525.11	6.54	0	-61512	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1165	12.28	0.89	12	0.32	123.00	1699.00	2140	20250211	-29.44	1016	20241206	48.62	2140	-29.44	20250211	1200	25.83	20250203	2140	-29.44	20250211	1016	48.62	20241206	3.52	Y	008700	500	385 억		5046297	N	N	3831	N	00	N
7	20250714	110231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1515	-6	5	-0.39	330805104	216656	60.17	1521	1540	1515	1977	1065	1521	1526.89	6.54	0	-35836	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1168	12.32	0.89	12	0.28	123.00	1699.00	2140	20250211	-29.21	1016	20241206	49.11	2140	-29.21	20250211	1200	26.25	20250203	2140	-29.21	20250211	1016	49.11	20241206	3.52	Y	008700	500	385 억		5046297	N	N	3831	N	00	N
8	20250714	100231	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1528	7	2	0.46	241121750	157669	43.78	1521	1540	1515	1977	1065	1521	1529.33	6.54	0	-823	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1178	12.42	0.90	12	0.20	123.00	1699.00	2140	20250211	-28.60	1016	20241206	50.39	2140	-28.60	20250211	1200	27.33	20250203	2140	-28.60	20250211	1016	50.39	20241206	3.52	Y	008700	500	385 억		5046297	N	N	3831	N	00	N
9	20250714	090230	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1516	-5	5	-0.33	5347082	3516	0.98	1521	1521	1516	1977	1065	1521	1520.72	6.54	0	-1150	1551	1536	1524	1509	1497	1534	1507	386	456	500	1000	1	1	77124820	1169	12.33	0.89	12	0.00	123.00	1699.00	2140	20250211	-29.16	1016	20241206	49.21	2140	-29.16	20250211	1200	26.33	20250203	2140	-29.16	20250211	1016	49.21	20241206	3.52	Y	008700	500	385 억		5046297	N	N	3831	N	00	N