KissMeData/032540/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	160359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6070	-20	5	-0.33	17893280	2956	97.88	6140	6140	6020	7910	4270	6090	6053.18	0.59	0	-760	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	846	18.23	0.99	12	0.02	333.00	6123.00	6230	20250704	-2.57	4530	20241203	34.00	6230	-2.57	20250704	4550	33.41	20250331	6230	-2.57	20250704	4530	34.00	20241203	1.66	Y	032540	500	69 억		82285	N	N	7	N	00	N
3	20250714	150405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6070	-20	5	-0.33	15617030	2581	85.46	6140	6140	6020	7910	4270	6090	6050.77	0.59	0	-512	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	846	18.23	0.99	12	0.02	333.00	6123.00	6230	20250704	-2.57	4530	20241203	34.00	6230	-2.57	20250704	4550	33.41	20250331	6230	-2.57	20250704	4530	34.00	20241203	1.66	Y	032540	500	69 억		82285	N	N	0	N	00	N
4	20250714	140404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6090	0	3	0.00	10607390	1750	57.95	6140	6140	6030	7910	4270	6090	6061.37	0.59	0	-763	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	848	18.29	0.99	12	0.01	333.00	6123.00	6230	20250704	-2.25	4530	20241203	34.44	6230	-2.25	20250704	4550	33.85	20250331	6230	-2.25	20250704	4530	34.44	20241203	1.66	Y	032540	500	69 억		82285	N	N	0	N	00	N
5	20250714	130403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6060	-30	5	-0.49	6611880	1089	36.06	6140	6140	6030	7910	4270	6090	6071.52	0.59	0	-584	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	844	18.20	0.99	12	0.01	333.00	6123.00	6230	20250704	-2.73	4530	20241203	33.77	6230	-2.73	20250704	4550	33.19	20250331	6230	-2.73	20250704	4530	33.77	20241203	1.66	Y	032540	500	69 억		82285	N	N	0	N	00	N
6	20250714	120402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6050	-40	5	-0.66	4921800	810	26.82	6140	6140	6030	7910	4270	6090	6076.30	0.59	0	-518	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	843	18.17	0.99	12	0.01	333.00	6123.00	6230	20250704	-2.89	4530	20241203	33.55	6230	-2.89	20250704	4550	32.97	20250331	6230	-2.89	20250704	4530	33.55	20241203	1.66	Y	032540	500	69 억		82285	N	N	0	N	00	N
7	20250714	110404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6100	10	2	0.16	4376960	720	23.84	6140	6140	6030	7910	4270	6090	6079.11	0.59	0	-460	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	850	18.32	1.00	12	0.01	333.00	6123.00	6230	20250704	-2.09	4530	20241203	34.66	6230	-2.09	20250704	4550	34.07	20250331	6230	-2.09	20250704	4530	34.66	20241203	1.66	Y	032540	500	69 억		82285	N	N	0	N	00	N
8	20250714	100403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6070	-20	5	-0.33	3483960	573	18.97	6140	6140	6030	7910	4270	6090	6080.21	0.59	0	-431	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	846	18.23	0.99	12	0.00	333.00	6123.00	6230	20250704	-2.57	4530	20241203	34.00	6230	-2.57	20250704	4550	33.41	20250331	6230	-2.57	20250704	4530	34.00	20241203	1.66	Y	032540	500	69 억		82285	N	N	0	N	00	N
9	20250714	090401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6090	0	3	0.00	263520	43	1.42	6140	6140	6090	7910	4270	6090	6128.37	0.59	0	-10	6190	6140	6100	6050	6010	6120	6030	70	1820	500	4500	10	1	13931609	848	18.29	0.99	12	0.00	333.00	6123.00	6230	20250704	-2.25	4530	20241203	34.44	6230	-2.25	20250704	4550	33.85	20250331	6230	-2.25	20250704	4530	34.44	20241203	1.66	Y	032540	500	69 억		82285	N	N	0	N	00	N