KissMeData/248070/price/prices-20250801.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	20250806	160801	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15970	20	2	0.13	1957896300	122463	91.69	16000	16150	15880	20700	11170	15950	15987.66	18.42	0	3657	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7636	20.22	1.69	12	0.26	790.00	9471.00	21750	20241216	-26.57	13870	20250409	15.14	20350	-21.52	20250103	13870	15.14	20250409	21750	-26.57	20241216	13870	15.14	20250409	2.27	Y	248070	500	250 억		8809569	N	N	40489	N	00	N
3	20250806	150813	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15990	40	2	0.25	1837902130	114951	86.07	16000	16150	15880	20700	11170	15950	15988.57	18.42	0	5661	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7646	20.24	1.69	12	0.24	790.00	9471.00	21750	20241216	-26.48	13870	20250409	15.28	20350	-21.43	20250103	13870	15.28	20250409	21750	-26.48	20241216	13870	15.28	20250409	2.27	Y	248070	500	250 억		8809569	N	N	38848	N	00	N
4	20250806	140816	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15920	-30	5	-0.19	1489340890	93110	69.71	16000	16150	15880	20700	11170	15950	15995.50	18.42	0	3526	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7612	20.15	1.68	12	0.19	790.00	9471.00	21750	20241216	-26.80	13870	20250409	14.78	20350	-21.77	20250103	13870	14.78	20250409	21750	-26.80	20241216	13870	14.78	20250409	2.27	Y	248070	500	250 억		8809569	N	N	38848	N	00	N
5	20250806	130814	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15910	-40	5	-0.25	1262471790	78847	59.03	16000	16150	15890	20700	11170	15950	16011.67	18.42	0	9412	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7608	20.14	1.68	12	0.16	790.00	9471.00	21750	20241216	-26.85	13870	20250409	14.71	20350	-21.82	20250103	13870	14.71	20250409	21750	-26.85	20241216	13870	14.71	20250409	2.27	Y	248070	500	250 억		8809569	N	N	38848	N	00	N
6	20250806	120810	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15940	-10	5	-0.06	1095810930	68370	51.19	16000	16150	15900	20700	11170	15950	16027.66	18.42	0	13820	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7622	20.18	1.68	12	0.14	790.00	9471.00	21750	20241216	-26.71	13870	20250409	14.92	20350	-21.67	20250103	13870	14.92	20250409	21750	-26.71	20241216	13870	14.92	20250409	2.27	Y	248070	500	250 억		8809569	N	N	38848	N	00	N
7	20250806	110817	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15970	20	2	0.13	872719080	54373	40.71	16000	16150	15900	20700	11170	15950	16050.60	18.42	0	22884	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7636	20.22	1.69	12	0.11	790.00	9471.00	21750	20241216	-26.57	13870	20250409	15.14	20350	-21.52	20250103	13870	15.14	20250409	21750	-26.57	20241216	13870	15.14	20250409	2.27	Y	248070	500	250 억		8809569	N	N	38848	N	00	N
8	20250806	100813	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16030	80	2	0.50	764550100	47617	35.65	16000	16150	15900	20700	11170	15950	16056.24	18.42	0	24529	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7665	20.29	1.69	12	0.10	790.00	9471.00	21750	20241216	-26.30	13870	20250409	15.57	20350	-21.23	20250103	13870	15.57	20250409	21750	-26.30	20241216	13870	15.57	20250409	2.27	Y	248070	500	250 억		8809569	N	N	38848	N	00	N
9	20250806	090811	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15920	-30	5	-0.19	79461330	4967	3.72	16000	16010	15900	20700	11170	15950	15997.85	18.42	0	-417	16710	16330	16120	15740	15530	16225	15635	250	4750	500	11800	10	1	47816236	7612	20.15	1.68	12	0.01	790.00	9471.00	21750	20241216	-26.80	13870	20250409	14.78	20350	-21.77	20250103	13870	14.78	20250409	21750	-26.80	20241216	13870	14.78	20250409	2.27	Y	248070	500	250 억		8809569	N	N	38848	N	00	N