KissMeData/155650/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	160829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3570	-30	5	-0.83	188174795	52827	123.04	3640	3640	3535	4680	2520	3600	3562.10	2.92	0	4209	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	695	10.29	0.56	12	0.27	347.00	6406.00	4410	20240702	-19.05	2850	20241209	25.26	3725	-4.16	20250212	3065	16.48	20250331	4350	-17.93	20240717	2850	25.26	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N
3	20250714	150843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3560	-40	5	-1.11	181022315	50818	118.36	3640	3640	3535	4680	2520	3600	3562.17	2.92	0	4171	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	693	10.26	0.56	12	0.26	347.00	6406.00	4410	20240702	-19.27	2850	20241209	24.91	3725	-4.43	20250212	3065	16.15	20250331	4350	-18.16	20240717	2850	24.91	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N
4	20250714	140843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3585	-15	5	-0.42	168849530	47405	110.41	3640	3640	3535	4680	2520	3600	3561.85	2.92	0	3433	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	698	10.33	0.56	12	0.24	347.00	6406.00	4410	20240702	-18.71	2850	20241209	25.79	3725	-3.76	20250212	3065	16.97	20250331	4350	-17.59	20240717	2850	25.79	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N
5	20250714	130841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3550	-50	5	-1.39	116696380	32784	76.36	3640	3640	3535	4680	2520	3600	3559.55	2.92	0	-1197	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	691	10.23	0.55	12	0.17	347.00	6406.00	4410	20240702	-19.50	2850	20241209	24.56	3725	-4.70	20250212	3065	15.82	20250331	4350	-18.39	20240717	2850	24.56	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N
6	20250714	120837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	-45	5	-1.25	77573420	21785	50.74	3640	3640	3535	4680	2520	3600	3560.86	2.92	0	-1206	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	692	10.24	0.55	12	0.11	347.00	6406.00	4410	20240702	-19.39	2850	20241209	24.74	3725	-4.56	20250212	3065	15.99	20250331	4350	-18.28	20240717	2850	24.74	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N
7	20250714	110837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3560	-40	5	-1.11	27533415	7731	18.01	3640	3640	3535	4680	2520	3600	3561.43	2.92	0	-264	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	693	10.26	0.56	12	0.04	347.00	6406.00	4410	20240702	-19.27	2850	20241209	24.91	3725	-4.43	20250212	3065	16.15	20250331	4350	-18.16	20240717	2850	24.91	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N
8	20250714	100837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3550	-50	5	-1.39	19771760	5544	12.91	3640	3640	3545	4680	2520	3600	3566.33	2.92	0	-34	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	691	10.23	0.55	12	0.03	347.00	6406.00	4410	20240702	-19.50	2850	20241209	24.56	3725	-4.70	20250212	3065	15.82	20250331	4350	-18.39	20240717	2850	24.56	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N
9	20250714	090833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3575	-25	5	-0.69	4051055	1129	2.63	3640	3640	3575	4680	2520	3600	3588.18	2.92	0	-387	3716	3657	3606	3547	3496	3687	3577	100	1080	500	2520	5	1	19474358	696	10.30	0.56	12	0.01	347.00	6406.00	4410	20240702	-18.93	2850	20241209	25.44	3725	-4.03	20250212	3065	16.64	20250331	4350	-17.82	20240717	2850	25.44	20241209	1.68	Y	155650	500	99 억		569250	N	N	54	N	00	N