KissMeData/318020/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	161100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4975	-145	5	-2.83	170830727	34359	95.72	5110	5110	4940	6650	3590	5120	4971.93	2.18	0	-11533	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	5	1	12662272	630	39.80	1.25	12	0.27	125.00	3966.00	5900	20250626	-15.68	2590	20241210	92.08	5900	-15.68	20250626	2590	92.08	20250410	5900	-15.68	20250626	2590	92.08	20241210	0.00	Y	318020	100	12 억		275685	N	N	3029	N	00	N
3	20250714	151119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4950	-170	5	-3.32	159251967	32020	89.21	5110	5110	4940	6650	3590	5120	4973.52	2.18	0	-10456	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	5	1	12662272	627	39.60	1.25	12	0.25	125.00	3966.00	5900	20250626	-16.10	2590	20241210	91.12	5900	-16.10	20250626	2590	91.12	20250410	5900	-16.10	20250626	2590	91.12	20241210	0.00	Y	318020	100	12 억		275685	N	N	1312	N	00	N
4	20250714	141119	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4955	-165	5	-3.22	135765695	27286	76.02	5110	5110	4940	6650	3590	5120	4975.65	2.18	0	-9130	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	5	1	12662272	627	39.64	1.25	12	0.22	125.00	3966.00	5900	20250626	-16.02	2590	20241210	91.31	5900	-16.02	20250626	2590	91.31	20250410	5900	-16.02	20250626	2590	91.31	20241210	0.00	Y	318020	100	12 억		275685	N	N	1312	N	00	N
5	20250714	131115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4970	-150	5	-2.93	95584435	19177	53.43	5110	5110	4960	6650	3590	5120	4984.33	2.18	0	-6926	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	5	1	12662272	629	39.76	1.25	12	0.15	125.00	3966.00	5900	20250626	-15.76	2590	20241210	91.89	5900	-15.76	20250626	2590	91.89	20250410	5900	-15.76	20250626	2590	91.89	20241210	0.00	Y	318020	100	12 억		275685	N	N	1312	N	00	N
6	20250714	121111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4970	-150	5	-2.93	87859065	17623	49.10	5110	5110	4960	6650	3590	5120	4985.48	2.18	0	-5769	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	5	1	12662272	629	39.76	1.25	12	0.14	125.00	3966.00	5900	20250626	-15.76	2590	20241210	91.89	5900	-15.76	20250626	2590	91.89	20250410	5900	-15.76	20250626	2590	91.89	20241210	0.00	Y	318020	100	12 억		275685	N	N	1312	N	00	N
7	20250714	111113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4990	-130	5	-2.54	78906090	15825	44.09	5110	5110	4960	6650	3590	5120	4986.17	2.18	0	-4573	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	5	1	12662272	632	39.92	1.26	12	0.12	125.00	3966.00	5900	20250626	-15.42	2590	20241210	92.66	5900	-15.42	20250626	2590	92.66	20250410	5900	-15.42	20250626	2590	92.66	20241210	0.00	Y	318020	100	12 억		275685	N	N	1312	N	00	N
8	20250714	101112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5020	-100	5	-1.95	55653905	11167	31.11	5110	5110	4960	6650	3590	5120	4983.78	2.18	0	-2070	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	10	1	12662272	636	40.16	1.27	12	0.09	125.00	3966.00	5900	20250626	-14.92	2590	20241210	93.82	5900	-14.92	20250626	2590	93.82	20250410	5900	-14.92	20250626	2590	93.82	20241210	0.00	Y	318020	100	12 억		275685	N	N	1312	N	00	N
9	20250714	091106	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5100	-20	5	-0.39	3957610	784	2.18	5110	5110	5020	6650	3590	5120	5047.97	2.18	0	29	5480	5300	5160	4980	4840	5230	4910	13	1530	100	3580	10	1	12662272	646	40.80	1.29	12	0.01	125.00	3966.00	5900	20250626	-13.56	2590	20241210	96.91	5900	-13.56	20250626	2590	96.91	20250410	5900	-13.56	20250626	2590	96.91	20241210	0.00	Y	318020	100	12 억		275685	N	N	1312	N	00	N