KissMeData/027040/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	160348	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	246	-2	5	-0.81	7081917	28748	11.93	248	249	244	322	174	248	246.34	1.45	0	2368	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	171	-6.31	1.14	12	0.04	-39.00	216.00	363	20240829	-32.23	173	20241209	42.20	315	-21.90	20250110	179	37.43	20250409	388	-36.60	20240829	185	32.97	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N
3	20250714	150353	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	248	0	3	0.00	4239163	17219	7.15	248	249	244	322	174	248	246.19	1.45	0	2329	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	173	-6.36	1.15	12	0.02	-39.00	216.00	363	20240829	-31.68	173	20241209	43.35	315	-21.27	20250110	179	38.55	20250409	388	-36.08	20240829	185	34.05	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N
4	20250714	140353	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	247	-1	5	-0.40	4080395	16578	6.88	248	249	244	322	174	248	246.13	1.45	0	2430	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	172	-6.33	1.14	12	0.02	-39.00	216.00	363	20240829	-31.96	173	20241209	42.77	315	-21.59	20250110	179	37.99	20250409	388	-36.34	20240829	185	33.51	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N
5	20250714	130351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	248	0	3	0.00	3749670	15244	6.33	248	249	244	322	174	248	245.98	1.45	0	2430	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	173	-6.36	1.15	12	0.02	-39.00	216.00	363	20240829	-31.68	173	20241209	43.35	315	-21.27	20250110	179	38.55	20250409	388	-36.08	20240829	185	34.05	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N
6	20250714	120351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	248	0	3	0.00	3725862	15148	6.29	248	249	244	322	174	248	245.96	1.45	0	2456	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	173	-6.36	1.15	12	0.02	-39.00	216.00	363	20240829	-31.68	173	20241209	43.35	315	-21.27	20250110	179	38.55	20250409	388	-36.08	20240829	185	34.05	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N
7	20250714	110352	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	245	-3	5	-1.21	2762592	11254	4.67	248	249	244	322	174	248	245.48	1.45	0	2989	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	170	-6.28	1.13	12	0.02	-39.00	216.00	363	20240829	-32.51	173	20241209	41.62	315	-22.22	20250110	179	36.87	20250409	388	-36.86	20240829	185	32.43	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N
8	20250714	100351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	247	-1	5	-0.40	1661219	6752	2.80	248	249	245	322	174	248	246.03	1.45	0	2914	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	172	-6.33	1.14	12	0.01	-39.00	216.00	363	20240829	-31.96	173	20241209	42.77	315	-21.59	20250110	179	37.99	20250409	388	-36.34	20240829	185	33.51	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N
9	20250714	090349	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	245	-3	5	-1.21	846422	3439	1.43	248	248	245	322	174	248	246.12	1.45	0	2859	258	252	247	241	236	250	239	70	74	100	0	1	1	69588847	170	-6.28	1.13	12	0.00	-39.00	216.00	363	20240829	-32.51	173	20241209	41.62	315	-22.22	20250110	179	36.87	20250409	388	-36.86	20240829	185	32.43	20241209	0.00	Y	027040	100	69 억		1008787	N	N	0	N	00	N