KissMeData/014910/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	160306	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1251	17	2	1.38	64242837	51443	70.46	1234	1270	1231	1604	864	1234	1248.82	1.00	0	1823	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	281	10.69	0.67	12	0.23	117.00	1857.00	1499	20240710	-16.54	966	20241210	29.50	1318	-5.08	20250415	1011	23.74	20250409	1418	-11.78	20240902	966	29.50	20241210	0.00	Y	014910	500	112 억		224615	N	N	36	N	00	N
3	20250714	150310	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1242	8	2	0.65	60828653	48706	66.71	1234	1270	1231	1604	864	1234	1248.89	1.00	0	2689	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	279	10.62	0.67	12	0.22	117.00	1857.00	1499	20240710	-17.14	966	20241210	28.57	1318	-5.77	20250415	1011	22.85	20250409	1418	-12.41	20240902	966	28.57	20241210	0.00	Y	014910	500	112 억		224615	N	N	7	N	00	N
4	20250714	140310	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1243	9	2	0.73	56774321	45421	62.21	1234	1270	1231	1604	864	1234	1249.96	1.00	0	2351	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	279	10.62	0.67	12	0.20	117.00	1857.00	1499	20240710	-17.08	966	20241210	28.67	1318	-5.69	20250415	1011	22.95	20250409	1418	-12.34	20240902	966	28.67	20241210	0.00	Y	014910	500	112 억		224615	N	N	7	N	00	N
5	20250714	130310	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1234	0	3	0.00	54682287	43729	59.89	1234	1270	1231	1604	864	1234	1250.48	1.00	0	693	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	277	10.55	0.66	12	0.19	117.00	1857.00	1499	20240710	-17.68	966	20241210	27.74	1318	-6.37	20250415	1011	22.06	20250409	1418	-12.98	20240902	966	27.74	20241210	0.00	Y	014910	500	112 억		224615	N	N	7	N	00	N
6	20250714	120309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1249	15	2	1.22	51760858	41371	56.66	1234	1270	1231	1604	864	1234	1251.14	1.00	0	-98	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	281	10.68	0.67	12	0.18	117.00	1857.00	1499	20240710	-16.68	966	20241210	29.30	1318	-5.24	20250415	1011	23.54	20250409	1418	-11.92	20240902	966	29.30	20241210	0.00	Y	014910	500	112 억		224615	N	N	7	N	00	N
7	20250714	110309	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1246	12	2	0.97	42860955	34238	46.89	1234	1270	1231	1604	864	1234	1251.85	1.00	0	126	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	280	10.65	0.67	12	0.15	117.00	1857.00	1499	20240710	-16.88	966	20241210	28.99	1318	-5.46	20250415	1011	23.24	20250409	1418	-12.13	20240902	966	28.99	20241210	0.00	Y	014910	500	112 억		224615	N	N	7	N	00	N
8	20250714	100308	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1246	12	2	0.97	32374990	25806	35.34	1234	1270	1231	1604	864	1234	1254.55	1.00	0	1434	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	280	10.65	0.67	12	0.11	117.00	1857.00	1499	20240710	-16.88	966	20241210	28.99	1318	-5.46	20250415	1011	23.24	20250409	1418	-12.13	20240902	966	28.99	20241210	0.00	Y	014910	500	112 억		224615	N	N	7	N	00	N
9	20250714	090307	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1234	0	3	0.00	757676	614	0.84	1234	1234	1234	1604	864	1234	1234.00	1.00	0	244	1254	1244	1232	1222	1210	1249	1227	112	370	500	860	1	1	22460985	277	10.55	0.66	12	0.00	117.00	1857.00	1499	20240710	-17.68	966	20241210	27.74	1318	-6.37	20250415	1011	22.06	20250409	1418	-12.98	20240902	966	27.74	20241210	0.00	Y	014910	500	112 억		224615	N	N	7	N	00	N