KissMeData/152550/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	160827	57	100.00	KOSPI			N	N	N	N		N	250	1	2	0.40	207699869	828328	70.20	249	253	249	323	175	249	250.75	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	175	0.00	0.00	12	1.18	0.00	0.00	513	20240731	-51.27	203	20241209	23.15	474	-47.26	20250204	225	11.11	20250611	513	-51.27	20240731	203	23.15	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N
3	20250714	150841	57	100.00	KOSPI			N	N	N	N		N	251	2	2	0.80	201551289	803741	68.12	249	253	249	323	175	249	250.77	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	176	0.00	0.00	12	1.15	0.00	0.00	513	20240731	-51.07	203	20241209	23.65	474	-47.05	20250204	225	11.56	20250611	513	-51.07	20240731	203	23.65	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N
4	20250714	140841	57	100.00	KOSPI			N	N	N	N		N	250	1	2	0.40	192053203	765838	64.91	249	253	249	323	175	249	250.78	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	175	0.00	0.00	12	1.09	0.00	0.00	513	20240731	-51.27	203	20241209	23.15	474	-47.26	20250204	225	11.11	20250611	513	-51.27	20240731	203	23.15	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N
5	20250714	130839	57	100.00	KOSPI			N	N	N	N		N	252	3	2	1.20	155584434	620263	52.57	249	253	249	323	175	249	250.84	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	176	0.00	0.00	12	0.89	0.00	0.00	513	20240731	-50.88	203	20241209	24.14	474	-46.84	20250204	225	12.00	20250611	513	-50.88	20240731	203	24.14	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N
6	20250714	120835	57	100.00	KOSPI			N	N	N	N		N	251	2	2	0.80	133166586	530953	45.00	249	253	249	323	175	249	250.81	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	176	0.00	0.00	12	0.76	0.00	0.00	513	20240731	-51.07	203	20241209	23.65	474	-47.05	20250204	225	11.56	20250611	513	-51.07	20240731	203	23.65	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N
7	20250714	110836	57	100.00	KOSPI			N	N	N	N		N	251	2	2	0.80	116708933	465237	39.43	249	253	249	323	175	249	250.86	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	176	0.00	0.00	12	0.66	0.00	0.00	513	20240731	-51.07	203	20241209	23.65	474	-47.05	20250204	225	11.56	20250611	513	-51.07	20240731	203	23.65	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N
8	20250714	100836	57	100.00	KOSPI			N	N	N	N		N	251	2	2	0.80	98193136	391441	33.18	249	253	249	323	175	249	250.85	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	176	0.00	0.00	12	0.56	0.00	0.00	513	20240731	-51.07	203	20241209	23.65	474	-47.05	20250204	225	11.56	20250611	513	-51.07	20240731	203	23.65	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N
9	20250714	090831	57	100.00	KOSPI			N	N	N	N		N	251	2	2	0.80	21093562	84330	7.15	249	251	249	323	175	249	250.13	0.26	0	0	253	251	249	247	245	250	246	3501	74	0	140	1	1	70020000	176	0.00	0.00	12	0.12	0.00	0.00	513	20240731	-51.07	203	20241209	23.65	474	-47.05	20250204	225	11.56	20250611	513	-51.07	20240731	203	23.65	20241209	0.00	Y	152550	0	3501 억		179449	N	N	0	N	00	N