KissMeData/014910/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	160240	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1199	15	2	1.27	20982714	17628	97.99	1184	1200	1173	1539	829	1184	1190.31	1.04	0	-395	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	269	10.25	0.65	12	0.08	117.00	1857.00	1418	20240902	-15.44	966	20241210	24.12	1353	-11.38	20250724	1011	18.60	20250409	1418	-15.44	20240902	966	24.12	20241210	0.00	Y	014910	500	112 억		233239	N	N	24	N	00	N
3	20250806	150244	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1194	10	2	0.84	20211668	16983	94.41	1184	1200	1173	1539	829	1184	1190.11	1.04	0	-322	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	268	10.21	0.64	12	0.08	117.00	1857.00	1418	20240902	-15.80	966	20241210	23.60	1353	-11.75	20250724	1011	18.10	20250409	1418	-15.80	20240902	966	23.60	20241210	0.00	Y	014910	500	112 억		233239	N	N	46	N	00	N
4	20250806	140244	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1183	-1	5	-0.08	19318551	16227	90.21	1184	1200	1173	1539	829	1184	1190.52	1.04	0	-352	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	266	10.11	0.64	12	0.07	117.00	1857.00	1418	20240902	-16.57	966	20241210	22.46	1353	-12.56	20250724	1011	17.01	20250409	1418	-16.57	20240902	966	22.46	20241210	0.00	Y	014910	500	112 억		233239	N	N	46	N	00	N
5	20250806	130242	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1193	9	2	0.76	18656095	15670	87.11	1184	1200	1173	1539	829	1184	1190.56	1.04	0	-350	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	268	10.20	0.64	12	0.07	117.00	1857.00	1418	20240902	-15.87	966	20241210	23.50	1353	-11.83	20250724	1011	18.00	20250409	1418	-15.87	20240902	966	23.50	20241210	0.00	Y	014910	500	112 억		233239	N	N	46	N	00	N
6	20250806	120242	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1187	3	2	0.25	17447076	14651	81.44	1184	1200	1173	1539	829	1184	1190.85	1.04	0	-521	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	267	10.15	0.64	12	0.07	117.00	1857.00	1418	20240902	-16.29	966	20241210	22.88	1353	-12.27	20250724	1011	17.41	20250409	1418	-16.29	20240902	966	22.88	20241210	0.00	Y	014910	500	112 억		233239	N	N	46	N	00	N
7	20250806	110244	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1187	3	2	0.25	13854130	11651	64.77	1184	1200	1173	1539	829	1184	1189.09	1.04	0	116	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	267	10.15	0.64	12	0.05	117.00	1857.00	1418	20240902	-16.29	966	20241210	22.88	1353	-12.27	20250724	1011	17.41	20250409	1418	-16.29	20240902	966	22.88	20241210	0.00	Y	014910	500	112 억		233239	N	N	46	N	00	N
8	20250806	100242	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1183	-1	5	-0.08	7129675	5977	33.23	1184	1200	1173	1539	829	1184	1192.85	1.04	0	-228	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	266	10.11	0.64	12	0.03	117.00	1857.00	1418	20240902	-16.57	966	20241210	22.46	1353	-12.56	20250724	1011	17.01	20250409	1418	-16.57	20240902	966	22.46	20241210	0.00	Y	014910	500	112 억		233239	N	N	46	N	00	N
9	20250806	090243	57	100.00	KOSPI		전기·전자	N	N	N	N		N	1200	16	2	1.35	1288376	1086	6.04	1184	1200	1180	1539	829	1184	1186.35	1.04	0	-2	1199	1191	1177	1169	1155	1195	1173	112	355	500	820	1	1	22460985	270	10.26	0.65	12	0.00	117.00	1857.00	1418	20240902	-15.37	966	20241210	24.22	1353	-11.31	20250724	1011	18.69	20250409	1418	-15.37	20240902	966	24.22	20241210	0.00	Y	014910	500	112 억		233239	N	N	46	N	00	N