KissMeData/199820/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	160900	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10600	-250	5	-2.30	2170429675	204590	87.10	10860	10900	10430	14100	7600	10850	10608.68	0.40	0	-18392	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2355	22.84	1.54	12	0.92	464.00	6862.00	15120	20250117	-29.89	5700	20240805	85.96	15120	-29.89	20250117	7090	49.51	20250409	15120	-29.89	20250117	5700	85.96	20240805	6.54	Y	199820	500	111 억		88201	N	N	10273	N	00	N
3	20250714	150915	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10630	-220	5	-2.03	1986489325	187240	79.71	10860	10900	10430	14100	7600	10850	10609.32	0.40	0	-20106	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2362	22.91	1.55	12	0.84	464.00	6862.00	15120	20250117	-29.70	5700	20240805	86.49	15120	-29.70	20250117	7090	49.93	20250409	15120	-29.70	20250117	5700	86.49	20240805	6.54	Y	199820	500	111 억		88201	N	N	6259	N	00	N
4	20250714	140915	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10530	-320	5	-2.95	1871770545	176402	75.10	10860	10900	10430	14100	7600	10850	10610.82	0.40	0	-20410	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2340	22.69	1.53	12	0.79	464.00	6862.00	15120	20250117	-30.36	5700	20240805	84.74	15120	-30.36	20250117	7090	48.52	20250409	15120	-30.36	20250117	5700	84.74	20240805	6.54	Y	199820	500	111 억		88201	N	N	6259	N	00	N
5	20250714	130912	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10460	-390	5	-3.59	1752769885	165074	70.28	10860	10900	10430	14100	7600	10850	10618.09	0.40	0	-18280	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2324	22.54	1.52	12	0.74	464.00	6862.00	15120	20250117	-30.82	5700	20240805	83.51	15120	-30.82	20250117	7090	47.53	20250409	15120	-30.82	20250117	5700	83.51	20240805	6.54	Y	199820	500	111 억		88201	N	N	6259	N	00	N
6	20250714	120908	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10520	-330	5	-3.04	1346218615	126266	53.75	10860	10900	10500	14100	7600	10850	10661.77	0.40	0	-2149	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2338	22.67	1.53	12	0.57	464.00	6862.00	15120	20250117	-30.42	5700	20240805	84.56	15120	-30.42	20250117	7090	48.38	20250409	15120	-30.42	20250117	5700	84.56	20240805	6.54	Y	199820	500	111 억		88201	N	N	6259	N	00	N
7	20250714	110909	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10580	-270	5	-2.49	983186820	91876	39.11	10860	10900	10570	14100	7600	10850	10701.24	0.40	0	1837	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2351	22.80	1.54	12	0.41	464.00	6862.00	15120	20250117	-30.03	5700	20240805	85.61	15120	-30.03	20250117	7090	49.22	20250409	15120	-30.03	20250117	5700	85.61	20240805	6.54	Y	199820	500	111 억		88201	N	N	6259	N	00	N
8	20250714	100909	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10750	-100	5	-0.92	616920020	57484	24.47	10860	10900	10620	14100	7600	10850	10732.03	0.40	0	815	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2389	23.17	1.57	12	0.26	464.00	6862.00	15120	20250117	-28.90	5700	20240805	88.60	15120	-28.90	20250117	7090	51.62	20250409	15120	-28.90	20250117	5700	88.60	20240805	6.54	Y	199820	500	111 억		88201	N	N	6259	N	00	N
9	20250714	090905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10730	-120	5	-1.11	91404090	8472	3.61	10860	10890	10720	14100	7600	10850	10788.96	0.40	0	-2867	11423	11136	10983	10696	10543	11060	10620	111	3250	500	7810	10	1	22220000	2384	23.12	1.56	12	0.04	464.00	6862.00	15120	20250117	-29.03	5700	20240805	88.25	15120	-29.03	20250117	7090	51.34	20250409	15120	-29.03	20250117	5700	88.25	20240805	6.54	Y	199820	500	111 억		88201	N	N	6259	N	00	N