KissMeData/303030/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	161046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1022	11	2	1.09	92834942	91991	160.29	1011	1029	1003	1314	708	1011	1009.17	35.43	0	-8179	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	379	56.78	2.16	12	0.25	18.00	474.00	2180	20240715	-53.12	738	20241209	38.48	1400	-27.00	20250623	784	30.36	20250409	2180	-53.12	20240715	738	38.48	20241209	0.31	Y	303030	100	37 억		13133962	N	N	2142	N	00	N
3	20250714	151105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1019	8	2	0.79	88060781	87311	152.13	1011	1029	1003	1314	708	1011	1008.59	35.43	0	-8698	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	378	56.61	2.15	12	0.24	18.00	474.00	2180	20240715	-53.26	738	20241209	38.08	1400	-27.21	20250623	784	29.97	20250409	2180	-53.26	20240715	738	38.08	20241209	0.31	Y	303030	100	37 억		13133962	N	N	678	N	00	N
4	20250714	141105	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1007	-4	5	-0.40	65423060	64938	113.15	1011	1029	1003	1314	708	1011	1007.47	35.43	0	-7876	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	373	55.94	2.12	12	0.18	18.00	474.00	2180	20240715	-53.81	738	20241209	36.45	1400	-28.07	20250623	784	28.44	20250409	2180	-53.81	20240715	738	36.45	20241209	0.31	Y	303030	100	37 억		13133962	N	N	678	N	00	N
5	20250714	131101	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1007	-4	5	-0.40	58019155	57568	100.31	1011	1029	1005	1314	708	1011	1007.84	35.43	0	-7848	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	373	55.94	2.12	12	0.16	18.00	474.00	2180	20240715	-53.81	738	20241209	36.45	1400	-28.07	20250623	784	28.44	20250409	2180	-53.81	20240715	738	36.45	20241209	0.31	Y	303030	100	37 억		13133962	N	N	678	N	00	N
6	20250714	121057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1009	-2	5	-0.20	44521439	44145	76.92	1011	1029	1006	1314	708	1011	1008.53	35.43	0	-6108	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	374	56.06	2.13	12	0.12	18.00	474.00	2180	20240715	-53.72	738	20241209	36.72	1400	-27.93	20250623	784	28.70	20250409	2180	-53.72	20240715	738	36.72	20241209	0.31	Y	303030	100	37 억		13133962	N	N	678	N	00	N
7	20250714	111058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1009	-2	5	-0.20	39755483	39413	68.67	1011	1029	1006	1314	708	1011	1008.69	35.43	0	-4663	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	374	56.06	2.13	12	0.11	18.00	474.00	2180	20240715	-53.72	738	20241209	36.72	1400	-27.93	20250623	784	28.70	20250409	2180	-53.72	20240715	738	36.72	20241209	0.31	Y	303030	100	37 억		13133962	N	N	678	N	00	N
8	20250714	101057	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1015	4	2	0.40	21456065	21237	37.00	1011	1029	1006	1314	708	1011	1010.32	35.43	0	-2899	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	376	56.39	2.14	12	0.06	18.00	474.00	2180	20240715	-53.44	738	20241209	37.53	1400	-27.50	20250623	784	29.46	20250409	2180	-53.44	20240715	738	37.53	20241209	0.31	Y	303030	100	37 억		13133962	N	N	678	N	00	N
9	20250714	091052	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1008	-3	5	-0.30	12677793	12559	21.88	1011	1029	1006	1314	708	1011	1009.46	35.43	0	-3774	1029	1020	1014	1005	999	1017	1002	37	303	100	680	1	1	37073689	374	56.00	2.13	12	0.03	18.00	474.00	2180	20240715	-53.76	738	20241209	36.59	1400	-28.00	20250623	784	28.57	20250409	2180	-53.76	20240715	738	36.59	20241209	0.31	Y	303030	100	37 억		13133962	N	N	678	N	00	N