KissMeData/448710/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	161225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	22850	400	2	1.78	3742950850	158929	184.03	23150	24550	22850	29150	15750	22450	23551.09	0.62	0	-13819	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1202	14.34	2.40	12	3.02	1593.00	9507.00	30650	20240716	-25.45	13000	20241209	75.77	28700	-20.38	20250623	13800	65.58	20250109	30650	-25.45	20240716	13000	75.77	20241209	4.14	Y	448710	100	6 억		32354	N	N	724	N	00	N
3	20250714	151248	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23000	550	2	2.45	3649529250	154848	179.30	23150	24550	22900	29150	15750	22450	23568.46	0.62	0	-14530	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1210	14.44	2.42	12	2.94	1593.00	9507.00	30650	20240716	-24.96	13000	20241209	76.92	28700	-19.86	20250623	13800	66.67	20250109	30650	-24.96	20240716	13000	76.92	20241209	4.14	Y	448710	100	6 억		32354	N	N	185	N	00	N
4	20250714	141247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	22900	450	2	2.00	3513864400	148941	172.46	23150	24550	22900	29150	15750	22450	23592.32	0.62	0	-15225	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1205	14.38	2.41	12	2.83	1593.00	9507.00	30650	20240716	-25.29	13000	20241209	76.15	28700	-20.21	20250623	13800	65.94	20250109	30650	-25.29	20240716	13000	76.15	20241209	4.14	Y	448710	100	6 억		32354	N	N	185	N	00	N
5	20250714	131243	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23050	600	2	2.67	3345588075	141620	163.98	23150	24550	22950	29150	15750	22450	23623.70	0.62	0	-12454	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1213	14.47	2.42	12	2.69	1593.00	9507.00	30650	20240716	-24.80	13000	20241209	77.31	28700	-19.69	20250623	13800	67.03	20250109	30650	-24.80	20240716	13000	77.31	20241209	4.14	Y	448710	100	6 억		32354	N	N	185	N	00	N
6	20250714	121239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23050	600	2	2.67	3196182375	135128	156.47	23150	24550	23050	29150	15750	22450	23653.00	0.62	0	-12288	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1213	14.47	2.42	12	2.57	1593.00	9507.00	30650	20240716	-24.80	13000	20241209	77.31	28700	-19.69	20250623	13800	67.03	20250109	30650	-24.80	20240716	13000	77.31	20241209	4.14	Y	448710	100	6 억		32354	N	N	185	N	00	N
7	20250714	111240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23100	650	2	2.90	2996001725	126479	146.45	23150	24550	23100	29150	15750	22450	23687.74	0.62	0	-10288	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1215	14.50	2.43	12	2.40	1593.00	9507.00	30650	20240716	-24.63	13000	20241209	77.69	28700	-19.51	20250623	13800	67.39	20250109	30650	-24.63	20240716	13000	77.69	20241209	4.14	Y	448710	100	6 억		32354	N	N	185	N	00	N
8	20250714	101239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23500	1050	2	4.68	2750619825	115965	134.28	23150	24550	23100	29150	15750	22450	23719.40	0.62	0	-9157	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1236	14.75	2.47	12	2.20	1593.00	9507.00	30650	20240716	-23.33	13000	20241209	80.77	28700	-18.12	20250623	13800	70.29	20250109	30650	-23.33	20240716	13000	80.77	20241209	4.14	Y	448710	100	6 억		32354	N	N	185	N	00	N
9	20250714	091232	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23500	1050	2	4.68	1688611825	70749	81.92	23150	24550	23100	29150	15750	22450	23867.64	0.62	0	-9323	23616	23032	22666	22082	21716	22850	21900	6	6700	100	16160	50	1	5260589	1236	14.75	2.47	12	1.34	1593.00	9507.00	30650	20240716	-23.33	13000	20241209	80.77	28700	-18.12	20250623	13800	70.29	20250109	30650	-23.33	20240716	13000	80.77	20241209	4.14	Y	448710	100	6 억		32354	N	N	185	N	00	N