KissMeData/177900/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	160841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6540	-30	5	-0.46	321602935	48846	105.35	6600	6690	6520	8540	4600	6570	6584.02	2.09	0	-8431	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	625	5.68	1.23	12	0.51	1151.00	5314.00	14910	20241224	-56.14	5740	20250203	13.94	11300	-42.12	20250324	5740	13.94	20250203	14910	-56.14	20241224	5740	13.94	20250203	4.92	Y	177900	500	47 억		200116	N	N	1988	N	00	N
3	20250714	150855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6580	10	2	0.15	313995855	47684	102.85	6600	6690	6520	8540	4600	6570	6584.93	2.09	0	-8178	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	629	5.72	1.24	12	0.50	1151.00	5314.00	14910	20241224	-55.87	5740	20250203	14.63	11300	-41.77	20250324	5740	14.63	20250203	14910	-55.87	20241224	5740	14.63	20250203	4.92	Y	177900	500	47 억		200116	N	N	1745	N	00	N
4	20250714	140855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6600	30	2	0.46	277786400	42164	90.94	6600	6690	6520	8540	4600	6570	6588.24	2.09	0	-8271	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	631	5.73	1.24	12	0.44	1151.00	5314.00	14910	20241224	-55.73	5740	20250203	14.98	11300	-41.59	20250324	5740	14.98	20250203	14910	-55.73	20241224	5740	14.98	20250203	4.92	Y	177900	500	47 억		200116	N	N	1745	N	00	N
5	20250714	130852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6590	20	2	0.30	206237290	31280	67.47	6600	6690	6520	8540	4600	6570	6593.26	2.09	0	-7293	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	630	5.73	1.24	12	0.33	1151.00	5314.00	14910	20241224	-55.80	5740	20250203	14.81	11300	-41.68	20250324	5740	14.81	20250203	14910	-55.80	20241224	5740	14.81	20250203	4.92	Y	177900	500	47 억		200116	N	N	1745	N	00	N
6	20250714	120848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6580	10	2	0.15	173028340	26233	56.58	6600	6690	6520	8540	4600	6570	6595.83	2.09	0	-6937	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	629	5.72	1.24	12	0.27	1151.00	5314.00	14910	20241224	-55.87	5740	20250203	14.63	11300	-41.77	20250324	5740	14.63	20250203	14910	-55.87	20241224	5740	14.63	20250203	4.92	Y	177900	500	47 억		200116	N	N	1745	N	00	N
7	20250714	110849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6580	10	2	0.15	142388350	21574	46.53	6600	6690	6520	8540	4600	6570	6600.00	2.09	0	-6047	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	629	5.72	1.24	12	0.23	1151.00	5314.00	14910	20241224	-55.87	5740	20250203	14.63	11300	-41.77	20250324	5740	14.63	20250203	14910	-55.87	20241224	5740	14.63	20250203	4.92	Y	177900	500	47 억		200116	N	N	1745	N	00	N
8	20250714	100849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6610	40	2	0.61	85743130	13015	28.07	6600	6640	6520	8540	4600	6570	6588.02	2.09	0	-3433	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	632	5.74	1.24	12	0.14	1151.00	5314.00	14910	20241224	-55.67	5740	20250203	15.16	11300	-41.50	20250324	5740	15.16	20250203	14910	-55.67	20241224	5740	15.16	20250203	4.92	Y	177900	500	47 억		200116	N	N	1745	N	00	N
9	20250714	090845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6590	20	2	0.30	40723750	6180	13.33	6600	6640	6520	8540	4600	6570	6589.60	2.09	0	-1732	6716	6642	6586	6512	6456	6615	6485	48	1970	500	4200	10	1	9558800	630	5.73	1.24	12	0.06	1151.00	5314.00	14910	20241224	-55.80	5740	20250203	14.81	11300	-41.68	20250324	5740	14.81	20250203	14910	-55.80	20241224	5740	14.81	20250203	4.92	Y	177900	500	47 억		200116	N	N	1745	N	00	N