KissMeData/272110/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	161019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18300	-80	5	-0.44	406978580	22024	37.59	18380	18800	18120	23850	12870	18380	18478.96	5.73	0	-4580	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1469	13.57	1.98	12	0.27	1349.00	9261.00	21100	20240704	-13.27	11550	20241204	58.44	19560	-6.44	20250708	13200	38.64	20250203	19610	-6.68	20240801	11550	58.44	20241204	2.74	Y	272110	500	40 억		459483	N	N	159	N	00	N
3	20250714	151037	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18400	20	2	0.11	386638760	20914	35.69	18380	18800	18120	23850	12870	18380	18487.08	5.73	0	-4405	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1477	13.64	1.99	12	0.26	1349.00	9261.00	21100	20240704	-12.80	11550	20241204	59.31	19560	-5.93	20250708	13200	39.39	20250203	19610	-6.17	20240801	11550	59.31	20241204	2.74	Y	272110	500	40 억		459483	N	N	2019	N	00	N
4	20250714	141037	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18430	50	2	0.27	354993720	19192	32.75	18380	18800	18120	23850	12870	18380	18496.96	5.73	0	-3524	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1479	13.66	1.99	12	0.24	1349.00	9261.00	21100	20240704	-12.65	11550	20241204	59.57	19560	-5.78	20250708	13200	39.62	20250203	19610	-6.02	20240801	11550	59.57	20241204	2.74	Y	272110	500	40 억		459483	N	N	2019	N	00	N
5	20250714	131033	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18400	20	2	0.11	344184290	18604	31.75	18380	18800	18120	23850	12870	18380	18500.55	5.73	0	-3186	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1477	13.64	1.99	12	0.23	1349.00	9261.00	21100	20240704	-12.80	11550	20241204	59.31	19560	-5.93	20250708	13200	39.39	20250203	19610	-6.17	20240801	11550	59.31	20241204	2.74	Y	272110	500	40 억		459483	N	N	2019	N	00	N
6	20250714	121030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18390	10	2	0.05	316520650	17102	29.19	18380	18800	18120	23850	12870	18380	18507.81	5.73	0	-2267	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1476	13.63	1.99	12	0.21	1349.00	9261.00	21100	20240704	-12.84	11550	20241204	59.22	19560	-5.98	20250708	13200	39.32	20250203	19610	-6.22	20240801	11550	59.22	20241204	2.74	Y	272110	500	40 억		459483	N	N	2019	N	00	N
7	20250714	111030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18410	30	2	0.16	288686280	15588	26.60	18380	18800	18120	23850	12870	18380	18519.78	5.73	0	-2038	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1477	13.65	1.99	12	0.19	1349.00	9261.00	21100	20240704	-12.75	11550	20241204	59.39	19560	-5.88	20250708	13200	39.47	20250203	19610	-6.12	20240801	11550	59.39	20241204	2.74	Y	272110	500	40 억		459483	N	N	2019	N	00	N
8	20250714	101030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18640	260	2	1.41	166360800	9037	15.42	18380	18640	18120	23850	12870	18380	18408.85	5.73	0	-3073	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1496	13.82	2.01	12	0.11	1349.00	9261.00	21100	20240704	-11.66	11550	20241204	61.39	19560	-4.70	20250708	13200	41.21	20250203	19610	-4.95	20240801	11550	61.39	20241204	2.74	Y	272110	500	40 억		459483	N	N	2019	N	00	N
9	20250714	091025	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18270	-110	5	-0.60	22704360	1247	2.13	18380	18380	18120	23850	12870	18380	18207.19	5.73	0	-75	19173	18776	18553	18156	17933	18665	18045	40	5470	500	13230	10	1	8025395	1466	13.54	1.97	12	0.02	1349.00	9261.00	21100	20240704	-13.41	11550	20241204	58.18	19560	-6.60	20250708	13200	38.41	20250203	19610	-6.83	20240801	11550	58.18	20241204	2.74	Y	272110	500	40 억		459483	N	N	2019	N	00	N