KissMeData/108320/price/prices-20250601.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	20250625	160737	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65700	1300	2	2.02	2719387000	41582	90.32	65500	65900	64200	83700	45100	64400	65398.02	31.46	0	5265	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10686	8.19	0.99	12	0.26	8024.00	66378.00	84500	20240701	-22.25	46150	20250409	42.36	66200	-0.76	20250219	46150	42.36	20250409	84500	-22.25	20240701	46150	42.36	20250409	0.91	Y	108320	500	81 억		5116642	N	N	3611	N	00	N
3	20250625	150744	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65700	1300	2	2.02	2497304100	38202	82.98	65500	65900	64200	83700	45100	64400	65371.03	31.46	0	4830	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10686	8.19	0.99	12	0.23	8024.00	66378.00	84500	20240701	-22.25	46150	20250409	42.36	66200	-0.76	20250219	46150	42.36	20250409	84500	-22.25	20240701	46150	42.36	20250409	0.91	Y	108320	500	81 억		5116642	N	N	5969	N	00	N
4	20250625	140746	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65600	1200	2	1.86	2243754550	34340	74.59	65500	65900	64200	83700	45100	64400	65339.39	31.46	0	5217	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10669	8.18	0.99	12	0.21	8024.00	66378.00	84500	20240701	-22.37	46150	20250409	42.15	66200	-0.91	20250219	46150	42.15	20250409	84500	-22.37	20240701	46150	42.15	20250409	0.91	Y	108320	500	81 억		5116642	N	N	5969	N	00	N
5	20250625	130745	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65600	1200	2	1.86	1978546050	30293	65.80	65500	65900	64200	83700	45100	64400	65313.64	31.46	0	5894	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10669	8.18	0.99	12	0.19	8024.00	66378.00	84500	20240701	-22.37	46150	20250409	42.15	66200	-0.91	20250219	46150	42.15	20250409	84500	-22.37	20240701	46150	42.15	20250409	0.91	Y	108320	500	81 억		5116642	N	N	5969	N	00	N
6	20250625	120744	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65500	1100	2	1.71	1670487500	25595	55.59	65500	65900	64200	83700	45100	64400	65266.17	31.46	0	6273	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10653	8.16	0.99	12	0.16	8024.00	66378.00	84500	20240701	-22.49	46150	20250409	41.93	66200	-1.06	20250219	46150	41.93	20250409	84500	-22.49	20240701	46150	41.93	20250409	0.91	Y	108320	500	81 억		5116642	N	N	5969	N	00	N
7	20250625	110745	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65600	1200	2	1.86	1333184550	20451	44.42	65500	65900	64200	83700	45100	64400	65189.21	31.46	0	7746	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10669	8.18	0.99	12	0.13	8024.00	66378.00	84500	20240701	-22.37	46150	20250409	42.15	66200	-0.91	20250219	46150	42.15	20250409	84500	-22.37	20240701	46150	42.15	20250409	0.91	Y	108320	500	81 억		5116642	N	N	5969	N	00	N
8	20250625	100744	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65400	1000	2	1.55	904939450	13915	30.22	65500	65800	64200	83700	45100	64400	65033.38	31.46	0	5268	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10637	8.15	0.99	12	0.09	8024.00	66378.00	84500	20240701	-22.60	46150	20250409	41.71	66200	-1.21	20250219	46150	41.71	20250409	84500	-22.60	20240701	46150	41.71	20250409	0.91	Y	108320	500	81 억		5116642	N	N	5969	N	00	N
9	20250625	090748	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65300	900	2	1.40	185664900	2847	6.18	65500	65600	64700	83700	45100	64400	65214.23	31.46	0	589	65666	65032	63966	63332	62266	65350	63650	81	19300	500	47650	100	1	16264300	10621	8.14	0.98	12	0.02	8024.00	66378.00	84500	20240701	-22.72	46150	20250409	41.50	66200	-1.36	20250219	46150	41.50	20250409	84500	-22.72	20240701	46150	41.50	20250409	0.91	Y	108320	500	81 억		5116642	N	N	5969	N	00	N