KissMeData/028670/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	160351	55	30.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	4140	95	2	2.35	14909583141	3605770	83.56	4075	4215	4015	5250	2835	4045	4134.92	15.48	0	326731	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	22131	8.25	0.39	12	0.67	502.00	10576.00	4435	20240702	-6.65	3005	20250409	37.77	4215	-1.78	20250714	3005	37.77	20250409	4215	-1.78	20250714	3005	37.77	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94183	N	00	N
3	20250714	150357	55	30.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	4155	110	2	2.72	14164140234	3425921	79.39	4075	4215	4015	5250	2835	4045	4134.40	15.48	0	302526	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	22211	8.28	0.39	12	0.64	502.00	10576.00	4435	20240702	-6.31	3005	20250409	38.27	4215	-1.42	20250714	3005	38.27	20250409	4215	-1.42	20250714	3005	38.27	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94170	N	00	N
4	20250714	140356	55	30.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	4130	85	2	2.10	11827626251	2862585	66.33	4075	4215	4015	5250	2835	4045	4131.80	15.48	0	278043	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	22078	8.23	0.39	12	0.54	502.00	10576.00	4435	20240702	-6.88	3005	20250409	37.44	4215	-2.02	20250714	3005	37.44	20250409	4215	-2.02	20250714	3005	37.44	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94170	N	00	N
5	20250714	130355	55	30.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	4130	85	2	2.10	10687320100	2586830	59.94	4075	4215	4015	5250	2835	4045	4131.44	15.48	0	256819	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	22078	8.23	0.39	12	0.48	502.00	10576.00	4435	20240702	-6.88	3005	20250409	37.44	4215	-2.02	20250714	3005	37.44	20250409	4215	-2.02	20250714	3005	37.44	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94170	N	00	N
6	20250714	120354	55	30.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	4110	65	2	1.61	9909779650	2398004	55.57	4075	4215	4015	5250	2835	4045	4132.51	15.48	0	252776	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	21971	8.19	0.39	12	0.45	502.00	10576.00	4435	20240702	-7.33	3005	20250409	36.77	4215	-2.49	20250714	3005	36.77	20250409	4215	-2.49	20250714	3005	36.77	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94170	N	00	N
7	20250714	110356	55	30.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	4130	85	2	2.10	8598127701	2079993	48.20	4075	4215	4015	5250	2835	4045	4133.73	15.48	0	261556	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	22078	8.23	0.39	12	0.39	502.00	10576.00	4435	20240702	-6.88	3005	20250409	37.44	4215	-2.02	20250714	3005	37.44	20250409	4215	-2.02	20250714	3005	37.44	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94170	N	00	N
8	20250714	100355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4115	70	2	1.73	3675476438	897966	20.81	4075	4135	4015	5250	2835	4045	4093.11	15.48	0	-118971	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	21998	8.20	0.39	12	0.17	502.00	10576.00	4435	20240702	-7.22	3005	20250409	36.94	4135	0.00	20250623	3005	36.94	20250409	4200	-2.02	20240930	3005	36.94	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94170	N	00	N
9	20250714	090353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4030	-15	5	-0.37	366734237	90528	2.10	4075	4075	4015	5250	2835	4045	4051.06	15.48	0	-39315	4211	4127	4036	3952	3861	4170	3995	5346	1205	1000	3070	5	1	534569512	21543	8.03	0.38	12	0.02	502.00	10576.00	4435	20240702	-9.13	3005	20250409	34.11	4135	-2.54	20250623	3005	34.11	20250409	4200	-4.05	20240930	3005	34.11	20250409	1.00	Y	028670	1000	5345 억		82773012	N	N	94170	N	00	N