KissMeData/108320/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	160736	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	66700	2300	2	3.57	3071906500	46518	152.64	64500	67400	64300	83700	45100	64400	66036.94	31.47	0	11467	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10848	8.31	1.00	12	0.29	8024.00	66378.00	84000	20240716	-20.60	46150	20250409	44.53	68000	-1.91	20250701	46150	44.53	20250409	84000	-20.60	20240716	46150	44.53	20250409	0.86	Y	108320	500	81 억		5117691	N	N	3792	N	00	N
3	20250714	150749	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	66700	2300	2	3.57	2905893900	44031	144.48	64500	67400	64300	83700	45100	64400	65996.55	31.47	0	11584	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10848	8.31	1.00	12	0.27	8024.00	66378.00	84000	20240716	-20.60	46150	20250409	44.53	68000	-1.91	20250701	46150	44.53	20250409	84000	-20.60	20240716	46150	44.53	20250409	0.86	Y	108320	500	81 억		5117691	N	N	6692	N	00	N
4	20250714	140749	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	66600	2200	2	3.42	2716297650	41190	135.16	64500	67400	64300	83700	45100	64400	65945.56	31.47	0	10595	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10832	8.30	1.00	12	0.25	8024.00	66378.00	84000	20240716	-20.71	46150	20250409	44.31	68000	-2.06	20250701	46150	44.31	20250409	84000	-20.71	20240716	46150	44.31	20250409	0.86	Y	108320	500	81 억		5117691	N	N	6692	N	00	N
5	20250714	130747	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	66800	2400	2	3.73	2589830850	39292	128.93	64500	67400	64300	83700	45100	64400	65912.42	31.47	0	10348	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10865	8.33	1.01	12	0.24	8024.00	66378.00	84000	20240716	-20.48	46150	20250409	44.75	68000	-1.76	20250701	46150	44.75	20250409	84000	-20.48	20240716	46150	44.75	20250409	0.86	Y	108320	500	81 억		5117691	N	N	6692	N	00	N
6	20250714	120743	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65600	1200	2	1.86	1448560500	22156	72.70	64500	66100	64300	83700	45100	64400	65380.06	31.47	0	2636	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10669	8.18	0.99	12	0.14	8024.00	66378.00	84000	20240716	-21.90	46150	20250409	42.15	68000	-3.53	20250701	46150	42.15	20250409	84000	-21.90	20240716	46150	42.15	20250409	0.86	Y	108320	500	81 억		5117691	N	N	6692	N	00	N
7	20250714	110744	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65800	1400	2	2.17	1233630950	18880	61.95	64500	66100	64300	83700	45100	64400	65340.62	31.47	0	3294	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10702	8.20	0.99	12	0.12	8024.00	66378.00	84000	20240716	-21.67	46150	20250409	42.58	68000	-3.24	20250701	46150	42.58	20250409	84000	-21.67	20240716	46150	42.58	20250409	0.86	Y	108320	500	81 억		5117691	N	N	6692	N	00	N
8	20250714	100744	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	65700	1300	2	2.02	681834500	10504	34.47	64500	65800	64300	83700	45100	64400	64911.89	31.47	0	2582	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10686	8.19	0.99	12	0.06	8024.00	66378.00	84000	20240716	-21.79	46150	20250409	42.36	68000	-3.38	20250701	46150	42.36	20250409	84000	-21.79	20240716	46150	42.36	20250409	0.86	Y	108320	500	81 억		5117691	N	N	6692	N	00	N
9	20250714	090740	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	64600	200	2	0.31	162121700	2513	8.25	64500	64900	64300	83700	45100	64400	64513.21	31.47	0	-190	65666	65032	64566	63932	63466	64950	63850	81	19300	500	47650	100	1	16264300	10507	8.05	0.97	12	0.02	8024.00	66378.00	84000	20240716	-23.10	46150	20250409	39.98	68000	-5.00	20250701	46150	39.98	20250409	84000	-23.10	20240716	46150	39.98	20250409	0.86	Y	108320	500	81 억		5117691	N	N	6692	N	00	N