KissMeData/109080/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	160738	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10420	-480	5	-4.40	568445245	53852	62.82	10900	10900	10300	14170	7630	10900	10555.70	4.39	0	-7595	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	587	12.39	0.96	12	0.96	841.00	10856.00	12400	20250409	-15.97	6490	20241113	60.55	12400	-15.97	20250409	7820	33.25	20250507	12400	-15.97	20250409	6490	60.55	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N
3	20250714	150750	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10630	-270	5	-2.48	544370855	51543	60.13	10900	10900	10300	14170	7630	10900	10561.49	4.39	0	-7940	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	599	12.64	0.98	12	0.91	841.00	10856.00	12400	20250409	-14.27	6490	20241113	63.79	12400	-14.27	20250409	7820	35.93	20250507	12400	-14.27	20250409	6490	63.79	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N
4	20250714	140750	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10560	-340	5	-3.12	496324775	47005	54.83	10900	10900	10300	14170	7630	10900	10558.98	4.39	0	-7839	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	595	12.56	0.97	12	0.83	841.00	10856.00	12400	20250409	-14.84	6490	20241113	62.71	12400	-14.84	20250409	7820	35.04	20250507	12400	-14.84	20250409	6490	62.71	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N
5	20250714	130749	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10460	-440	5	-4.04	435856605	41269	48.14	10900	10900	10300	14170	7630	10900	10561.36	4.39	0	-6479	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	590	12.44	0.96	12	0.73	841.00	10856.00	12400	20250409	-15.65	6490	20241113	61.17	12400	-15.65	20250409	7820	33.76	20250507	12400	-15.65	20250409	6490	61.17	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N
6	20250714	120745	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10430	-470	5	-4.31	406466255	38456	44.86	10900	10900	10300	14170	7630	10900	10569.64	4.39	0	-6751	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	588	12.40	0.96	12	0.68	841.00	10856.00	12400	20250409	-15.89	6490	20241113	60.71	12400	-15.89	20250409	7820	33.38	20250507	12400	-15.89	20250409	6490	60.71	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N
7	20250714	110746	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10500	-400	5	-3.67	284063045	26709	31.16	10900	10900	10490	14170	7630	10900	10635.48	4.39	0	-3449	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	592	12.49	0.97	12	0.47	841.00	10856.00	12400	20250409	-15.32	6490	20241113	61.79	12400	-15.32	20250409	7820	34.27	20250507	12400	-15.32	20250409	6490	61.79	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N
8	20250714	100745	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10560	-340	5	-3.12	227349140	21332	24.89	10900	10900	10500	14170	7630	10900	10657.66	4.39	0	-2087	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	595	12.56	0.97	12	0.38	841.00	10856.00	12400	20250409	-14.84	6490	20241113	62.71	12400	-14.84	20250409	7820	35.04	20250507	12400	-14.84	20250409	6490	62.71	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N
9	20250714	090742	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10730	-170	5	-1.56	64801400	5986	6.98	10900	10900	10650	14170	7630	10900	10825.49	4.39	0	-2544	11506	11202	10796	10492	10086	11355	10645	28	3270	500	6750	10	1	5636000	605	12.76	0.99	12	0.11	841.00	10856.00	12400	20250409	-13.47	6490	20241113	65.33	12400	-13.47	20250409	7820	37.21	20250507	12400	-13.47	20250409	6490	65.33	20241113	1.62	Y	109080	500	28 억		247528	N	N	0	N	01	N