KissMeData/219130/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	160925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13100	50	2	0.38	281295120	21607	25.30	13010	13330	12850	16960	9140	13050	13018.70	3.61	0	4309	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	827	297.73	1.56	12	0.34	44.00	8388.00	25550	20240702	-48.73	9620	20250409	36.17	15500	-15.48	20250430	9620	36.17	20250409	24750	-47.07	20240716	9620	36.17	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N
3	20250714	150941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13070	20	2	0.15	273849700	21037	24.63	13010	13330	12850	16960	9140	13050	13017.53	3.61	0	4107	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	825	297.05	1.56	12	0.33	44.00	8388.00	25550	20240702	-48.85	9620	20250409	35.86	15500	-15.68	20250430	9620	35.86	20250409	24750	-47.19	20240716	9620	35.86	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N
4	20250714	140941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13150	100	2	0.77	241929070	18603	21.78	13010	13330	12850	16960	9140	13050	13004.84	3.61	0	3372	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	830	298.86	1.57	12	0.29	44.00	8388.00	25550	20240702	-48.53	9620	20250409	36.69	15500	-15.16	20250430	9620	36.69	20250409	24750	-46.87	20240716	9620	36.69	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N
5	20250714	130939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13180	130	2	1.00	202426730	15589	18.25	13010	13330	12850	16960	9140	13050	12985.23	3.61	0	2528	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	832	299.55	1.57	12	0.25	44.00	8388.00	25550	20240702	-48.41	9620	20250409	37.01	15500	-14.97	20250430	9620	37.01	20250409	24750	-46.75	20240716	9620	37.01	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N
6	20250714	120934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12950	-100	5	-0.77	161002110	12407	14.53	13010	13330	12850	16960	9140	13050	12976.72	3.61	0	980	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	818	294.32	1.54	12	0.20	44.00	8388.00	25550	20240702	-49.32	9620	20250409	34.62	15500	-16.45	20250430	9620	34.62	20250409	24750	-47.68	20240716	9620	34.62	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N
7	20250714	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12880	-170	5	-1.30	107299840	8272	9.68	13010	13330	12850	16960	9140	13050	12971.45	3.61	0	-263	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	813	292.73	1.54	12	0.13	44.00	8388.00	25550	20240702	-49.59	9620	20250409	33.89	15500	-16.90	20250430	9620	33.89	20250409	24750	-47.96	20240716	9620	33.89	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N
8	20250714	100935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12930	-120	5	-0.92	73234850	5634	6.60	13010	13330	12850	16960	9140	13050	12998.73	3.61	0	-96	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	816	293.86	1.54	12	0.09	44.00	8388.00	25550	20240702	-49.39	9620	20250409	34.41	15500	-16.58	20250430	9620	34.41	20250409	24750	-47.76	20240716	9620	34.41	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N
9	20250714	090931	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13100	50	2	0.38	29769270	2292	2.68	13010	13140	12850	16960	9140	13050	12988.34	3.61	0	-61	13676	13362	13026	12712	12376	13520	12870	32	3910	500	8870	10	1	6314290	827	297.73	1.56	12	0.04	44.00	8388.00	25550	20240702	-48.73	9620	20250409	36.17	15500	-15.48	20250430	9620	36.17	20250409	24750	-47.07	20240716	9620	36.17	20250409	5.18	Y	219130	500	31 억		227675	N	N	0	N	00	N