KissMeData/014910/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	160306	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1231	9	2	0.74	51343162	42185	82.61	1222	1259	1204	1588	856	1222	1217.09	1.03	0	-4005	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	276	10.52	0.66	12	0.19	117.00	1857.00	1520	20240618	-19.01	966	20241210	27.43	1318	-6.60	20250415	1011	21.76	20250409	1499	-17.88	20240710	966	27.43	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N
3	20250625	150309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1229	7	2	0.57	44887544	36888	72.24	1222	1259	1204	1588	856	1222	1216.86	1.03	0	-3987	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	276	10.50	0.66	12	0.16	117.00	1857.00	1520	20240618	-19.14	966	20241210	27.23	1318	-6.75	20250415	1011	21.56	20250409	1499	-18.01	20240710	966	27.23	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N
4	20250625	140309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1229	7	2	0.57	41107255	33798	66.19	1222	1259	1204	1588	856	1222	1216.26	1.03	0	-3939	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	276	10.50	0.66	12	0.15	117.00	1857.00	1520	20240618	-19.14	966	20241210	27.23	1318	-6.75	20250415	1011	21.56	20250409	1499	-18.01	20240710	966	27.23	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N
5	20250625	130309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1225	3	2	0.25	35728321	29401	57.58	1222	1259	1204	1588	856	1222	1215.21	1.03	0	-2747	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	275	10.47	0.66	12	0.13	117.00	1857.00	1520	20240618	-19.41	966	20241210	26.81	1318	-7.06	20250415	1011	21.17	20250409	1499	-18.28	20240710	966	26.81	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N
6	20250625	120309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1225	3	2	0.25	33587809	27654	54.15	1222	1259	1204	1588	856	1222	1214.57	1.03	0	-2692	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	275	10.47	0.66	12	0.12	117.00	1857.00	1520	20240618	-19.41	966	20241210	26.81	1318	-7.06	20250415	1011	21.17	20250409	1499	-18.28	20240710	966	26.81	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N
7	20250625	110309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1223	1	2	0.08	32606647	26852	52.58	1222	1259	1204	1588	856	1222	1214.31	1.03	0	-2233	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	275	10.45	0.66	12	0.12	117.00	1857.00	1520	20240618	-19.54	966	20241210	26.60	1318	-7.21	20250415	1011	20.97	20250409	1499	-18.41	20240710	966	26.60	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N
8	20250625	100309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1206	-16	5	-1.31	14926805	12285	24.06	1222	1259	1204	1588	856	1222	1215.04	1.03	0	2682	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	271	10.31	0.65	12	0.05	117.00	1857.00	1520	20240618	-20.66	966	20241210	24.84	1318	-8.50	20250415	1011	19.29	20250409	1499	-19.55	20240710	966	24.84	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N
9	20250625	090310	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1256	34	2	2.78	1285933	1036	2.03	1222	1259	1222	1588	856	1222	1241.25	1.03	0	-188	1254	1238	1214	1198	1174	1246	1206	112	366	500	780	1	1	22460985	282	10.74	0.68	12	0.00	117.00	1857.00	1520	20240618	-17.37	966	20241210	30.02	1318	-4.70	20250415	1011	24.23	20250409	1499	-16.21	20240710	966	30.02	20241210	0.00	Y	014910	500	112 억		231247	N	N	3	N	00	N