KissMeData/248070/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	160956	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17410	460	2	2.71	3304111885	189922	168.94	16990	17600	16990	22000	11870	16950	17397.20	18.17	0	5155	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8325	22.04	1.84	12	0.40	790.00	9471.00	21750	20241216	-19.95	13870	20250409	25.52	20350	-14.45	20250103	13870	25.52	20250409	21750	-19.95	20241216	13870	25.52	20250409	2.21	Y	248070	500	250 억		8689333	N	N	22882	N	00	N
3	20250714	151013	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	420	2	2.48	3167484925	182065	161.96	16990	17600	16990	22000	11870	16950	17397.55	18.17	0	4190	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8306	21.99	1.83	12	0.38	790.00	9471.00	21750	20241216	-20.14	13870	20250409	25.23	20350	-14.64	20250103	13870	25.23	20250409	21750	-20.14	20241216	13870	25.23	20250409	2.21	Y	248070	500	250 억		8689333	N	N	6549	N	00	N
4	20250714	141013	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17250	300	2	1.77	2854390275	163986	145.87	16990	17600	16990	22000	11870	16950	17406.30	18.17	0	4535	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8248	21.84	1.82	12	0.34	790.00	9471.00	21750	20241216	-20.69	13870	20250409	24.37	20350	-15.23	20250103	13870	24.37	20250409	21750	-20.69	20241216	13870	24.37	20250409	2.21	Y	248070	500	250 억		8689333	N	N	6549	N	00	N
5	20250714	131009	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17390	440	2	2.60	2448349110	140484	124.97	16990	17600	16990	22000	11870	16950	17427.96	18.17	0	13898	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8315	22.01	1.84	12	0.29	790.00	9471.00	21750	20241216	-20.05	13870	20250409	25.38	20350	-14.55	20250103	13870	25.38	20250409	21750	-20.05	20241216	13870	25.38	20250409	2.21	Y	248070	500	250 억		8689333	N	N	6549	N	00	N
6	20250714	121006	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17390	440	2	2.60	2268739030	130163	115.79	16990	17600	16990	22000	11870	16950	17429.98	18.17	0	17311	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8315	22.01	1.84	12	0.27	790.00	9471.00	21750	20241216	-20.05	13870	20250409	25.38	20350	-14.55	20250103	13870	25.38	20250409	21750	-20.05	20241216	13870	25.38	20250409	2.21	Y	248070	500	250 억		8689333	N	N	6549	N	00	N
7	20250714	111006	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17410	460	2	2.71	2025969930	116234	103.40	16990	17600	16990	22000	11870	16950	17430.10	18.17	0	22358	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8325	22.04	1.84	12	0.24	790.00	9471.00	21750	20241216	-19.95	13870	20250409	25.52	20350	-14.45	20250103	13870	25.52	20250409	21750	-19.95	20241216	13870	25.52	20250409	2.21	Y	248070	500	250 억		8689333	N	N	6549	N	00	N
8	20250714	101006	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17380	430	2	2.54	1538208690	88305	78.55	16990	17600	16990	22000	11870	16950	17419.27	18.17	0	21823	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8310	22.00	1.84	12	0.18	790.00	9471.00	21750	20241216	-20.09	13870	20250409	25.31	20350	-14.59	20250103	13870	25.31	20250409	21750	-20.09	20241216	13870	25.31	20250409	2.21	Y	248070	500	250 억		8689333	N	N	6549	N	00	N
9	20250714	091001	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17430	480	2	2.83	516690205	29780	26.49	16990	17500	16990	22000	11870	16950	17350.24	18.17	0	14120	17483	17216	17083	16816	16683	17150	16750	250	5050	500	12540	10	1	47816236	8334	22.06	1.84	12	0.06	790.00	9471.00	21750	20241216	-19.86	13870	20250409	25.67	20350	-14.35	20250103	13870	25.67	20250409	21750	-19.86	20241216	13870	25.67	20250409	2.21	Y	248070	500	250 억		8689333	N	N	6549	N	00	N