KissMeData/192410/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	160853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2085	113	2	5.73	664837772	339720	87.26	1950	2100	1826	2560	1381	1972	1957.02	2.20	0	39535	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	5	1	14235530	297	-1.53	0.84	12	2.39	-1360.00	2492.00	6301	20240711	-66.91	575	20250321	262.61	2460	-15.24	20250702	575	262.61	20250321	29950	-93.04	20240801	575	262.61	20250321	0.00	Y	192410	100	14 억		313126	N	N	15	N	00	N
3	20250714	150907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2075	103	2	5.22	591613237	304415	78.19	1950	2100	1826	2560	1381	1972	1943.44	2.20	0	38132	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	5	1	14235530	295	-1.53	0.83	12	2.14	-1360.00	2492.00	6301	20240711	-67.07	575	20250321	260.87	2460	-15.65	20250702	575	260.87	20250321	29950	-93.07	20240801	575	260.87	20250321	0.00	Y	192410	100	14 억		313126	N	N	9	N	00	N
4	20250714	140908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2025	53	2	2.69	471344599	246072	63.20	1950	2045	1826	2560	1381	1972	1915.47	2.20	0	30960	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	5	1	14235530	288	-1.49	0.81	12	1.73	-1360.00	2492.00	6301	20240711	-67.86	575	20250321	252.17	2460	-17.68	20250702	575	252.17	20250321	29950	-93.24	20240801	575	252.17	20250321	0.00	Y	192410	100	14 억		313126	N	N	9	N	00	N
5	20250714	130905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2020	48	2	2.43	420315185	220723	56.69	1950	2030	1826	2560	1381	1972	1904.27	2.20	0	13889	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	5	1	14235530	288	-1.49	0.81	12	1.55	-1360.00	2492.00	6301	20240711	-67.94	575	20250321	251.30	2460	-17.89	20250702	575	251.30	20250321	29950	-93.26	20240801	575	251.30	20250321	0.00	Y	192410	100	14 억		313126	N	N	9	N	00	N
6	20250714	120901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1930	-42	5	-2.13	290446074	154709	39.74	1950	1950	1826	2560	1381	1972	1877.37	2.20	0	5367	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	1	1	14235530	275	-1.42	0.77	12	1.09	-1360.00	2492.00	6301	20240711	-69.37	575	20250321	235.65	2460	-21.54	20250702	575	235.65	20250321	29950	-93.56	20240801	575	235.65	20250321	0.00	Y	192410	100	14 억		313126	N	N	9	N	00	N
7	20250714	110902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1920	-52	5	-2.64	266956133	142503	36.60	1950	1950	1826	2560	1381	1972	1873.34	2.20	0	1071	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	1	1	14235530	273	-1.41	0.77	12	1.00	-1360.00	2492.00	6301	20240711	-69.53	575	20250321	233.91	2460	-21.95	20250702	575	233.91	20250321	29950	-93.59	20240801	575	233.91	20250321	0.00	Y	192410	100	14 억		313126	N	N	9	N	00	N
8	20250714	100902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1882	-90	5	-4.56	194903478	104385	26.81	1950	1950	1826	2560	1381	1972	1867.16	2.20	0	-3424	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	1	1	14235530	268	-1.38	0.76	12	0.73	-1360.00	2492.00	6301	20240711	-70.13	575	20250321	227.30	2460	-23.50	20250702	575	227.30	20250321	29950	-93.72	20240801	575	227.30	20250321	0.00	Y	192410	100	14 억		313126	N	N	9	N	00	N
9	20250714	090858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1866	-106	5	-5.38	80501929	42889	11.02	1950	1950	1847	2560	1381	1972	1876.98	2.20	0	-3668	2194	2083	2019	1908	1844	2051	1876	14	588	100	1180	1	1	14235530	266	-1.37	0.75	12	0.30	-1360.00	2492.00	6301	20240711	-70.39	575	20250321	224.52	2460	-24.15	20250702	575	224.52	20250321	29950	-93.77	20240801	575	224.52	20250321	0.00	Y	192410	100	14 억		313126	N	N	9	N	00	N