KissMeData/248070/price/prices-20250601.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	20250625	160957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-120	5	-0.77	2982158800	191890	133.22	15760	16000	15390	20300	10940	15620	15540.99	18.27	0	18751	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7412	19.62	1.64	12	0.40	790.00	9471.00	22850	20240613	-32.17	13870	20250409	11.75	20350	-23.83	20250103	13870	11.75	20250409	21750	-28.74	20241216	13870	11.75	20250409	2.32	Y	248070	500	250 억		8733996	N	N	17629	N	00	N
3	20250625	151006	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15500	-120	5	-0.77	2833885100	182309	126.56	15760	16000	15390	20300	10940	15620	15544.41	18.27	0	17958	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7412	19.62	1.64	12	0.38	790.00	9471.00	22850	20240613	-32.17	13870	20250409	11.75	20350	-23.83	20250103	13870	11.75	20250409	21750	-28.74	20241216	13870	11.75	20250409	2.32	Y	248070	500	250 억		8733996	N	N	12500	N	00	N
4	20250625	141008	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15460	-160	5	-1.02	2269401510	145791	101.21	15760	16000	15390	20300	10940	15620	15566.13	18.27	0	2267	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7392	19.57	1.63	12	0.30	790.00	9471.00	22850	20240613	-32.34	13870	20250409	11.46	20350	-24.03	20250103	13870	11.46	20250409	21750	-28.92	20241216	13870	11.46	20250409	2.32	Y	248070	500	250 억		8733996	N	N	12500	N	00	N
5	20250625	131007	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15550	-70	5	-0.45	1555920565	99577	69.13	15760	16000	15420	20300	10940	15620	15625.30	18.27	0	-576	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7435	19.68	1.64	12	0.21	790.00	9471.00	22850	20240613	-31.95	13870	20250409	12.11	20350	-23.59	20250103	13870	12.11	20250409	21750	-28.51	20241216	13870	12.11	20250409	2.32	Y	248070	500	250 억		8733996	N	N	12500	N	00	N
6	20250625	121006	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15540	-80	5	-0.51	1341632005	85797	59.56	15760	16000	15420	20300	10940	15620	15637.28	18.27	0	-1370	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7431	19.67	1.64	12	0.18	790.00	9471.00	22850	20240613	-31.99	13870	20250409	12.04	20350	-23.64	20250103	13870	12.04	20250409	21750	-28.55	20241216	13870	12.04	20250409	2.32	Y	248070	500	250 억		8733996	N	N	12500	N	00	N
7	20250625	111007	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15620	0	3	0.00	1124578765	71831	49.87	15760	16000	15420	20300	10940	15620	15655.90	18.27	0	-1072	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7469	19.77	1.65	12	0.15	790.00	9471.00	22850	20240613	-31.64	13870	20250409	12.62	20350	-23.24	20250103	13870	12.62	20250409	21750	-28.18	20241216	13870	12.62	20250409	2.32	Y	248070	500	250 억		8733996	N	N	12500	N	00	N
8	20250625	101007	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15690	70	2	0.45	565221730	35845	24.88	15760	16000	15600	20300	10940	15620	15768.50	18.27	0	4271	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7502	19.86	1.66	12	0.07	790.00	9471.00	22850	20240613	-31.33	13870	20250409	13.12	20350	-22.90	20250103	13870	13.12	20250409	21750	-27.86	20241216	13870	13.12	20250409	2.32	Y	248070	500	250 억		8733996	N	N	12500	N	00	N
9	20250625	091010	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15810	190	2	1.22	256399970	16162	11.22	15760	16000	15720	20300	10940	15620	15864.37	18.27	0	6967	15860	15740	15630	15510	15400	15685	15455	250	4680	500	11550	10	1	47816236	7560	20.01	1.67	12	0.03	790.00	9471.00	22850	20240613	-30.81	13870	20250409	13.99	20350	-22.31	20250103	13870	13.99	20250409	21750	-27.31	20241216	13870	13.99	20250409	2.32	Y	248070	500	250 억		8733996	N	N	12500	N	00	N