KissMeData/008700/price/prices-20250801.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	20250806	160211	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1418	13	2	0.93	101380673	71731	47.36	1408	1422	1398	1826	984	1405	1413.35	4.95	0	12392	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1094	11.53	0.83	12	0.09	123.00	1699.00	2140	20250211	-33.74	1016	20241206	39.57	2140	-33.74	20250211	1200	18.17	20250203	2140	-33.74	20250211	1016	39.57	20241206	3.81	Y	008700	500	385 억		3819900	N	N	248	N	00	N
3	20250806	150214	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1418	13	2	0.93	91835780	64992	42.91	1408	1422	1398	1826	984	1405	1413.03	4.95	0	11527	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1094	11.53	0.83	12	0.08	123.00	1699.00	2140	20250211	-33.74	1016	20241206	39.57	2140	-33.74	20250211	1200	18.17	20250203	2140	-33.74	20250211	1016	39.57	20241206	3.81	Y	008700	500	385 억		3819900	N	N	931	N	00	N
4	20250806	140215	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1414	9	2	0.64	63026900	44674	29.49	1408	1417	1398	1826	984	1405	1410.82	4.95	0	8683	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1091	11.50	0.83	12	0.06	123.00	1699.00	2140	20250211	-33.93	1016	20241206	39.17	2140	-33.93	20250211	1200	17.83	20250203	2140	-33.93	20250211	1016	39.17	20241206	3.81	Y	008700	500	385 억		3819900	N	N	931	N	00	N
5	20250806	130214	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1411	6	2	0.43	50237898	35628	23.52	1408	1417	1398	1826	984	1405	1410.07	4.95	0	8017	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1088	11.47	0.83	12	0.05	123.00	1699.00	2140	20250211	-34.07	1016	20241206	38.88	2140	-34.07	20250211	1200	17.58	20250203	2140	-34.07	20250211	1016	38.88	20241206	3.81	Y	008700	500	385 억		3819900	N	N	931	N	00	N
6	20250806	120212	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1413	8	2	0.57	40784888	28929	19.10	1408	1417	1398	1826	984	1405	1409.83	4.95	0	7984	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1090	11.49	0.83	12	0.04	123.00	1699.00	2140	20250211	-33.97	1016	20241206	39.07	2140	-33.97	20250211	1200	17.75	20250203	2140	-33.97	20250211	1016	39.07	20241206	3.81	Y	008700	500	385 억		3819900	N	N	931	N	00	N
7	20250806	110214	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1415	10	2	0.71	24265346	17220	11.37	1408	1416	1398	1826	984	1405	1409.14	4.95	0	4791	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1091	11.50	0.83	12	0.02	123.00	1699.00	2140	20250211	-33.88	1016	20241206	39.27	2140	-33.88	20250211	1200	17.92	20250203	2140	-33.88	20250211	1016	39.27	20241206	3.81	Y	008700	500	385 억		3819900	N	N	931	N	00	N
8	20250806	100212	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1411	6	2	0.43	12931405	9200	6.07	1408	1414	1398	1826	984	1405	1405.59	4.95	0	4173	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1088	11.47	0.83	12	0.01	123.00	1699.00	2140	20250211	-34.07	1016	20241206	38.88	2140	-34.07	20250211	1200	17.58	20250203	2140	-34.07	20250211	1016	38.88	20241206	3.81	Y	008700	500	385 억		3819900	N	N	931	N	00	N
9	20250806	090214	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	1398	-7	5	-0.50	2041118	1453	0.96	1408	1408	1398	1826	984	1405	1404.76	4.95	0	-794	1440	1422	1408	1390	1376	1431	1399	386	421	500	920	1	1	77124820	1078	11.37	0.82	12	0.00	123.00	1699.00	2140	20250211	-34.67	1016	20241206	37.60	2140	-34.67	20250211	1200	16.50	20250203	2140	-34.67	20250211	1016	37.60	20241206	3.81	Y	008700	500	385 억		3819900	N	N	931	N	00	N