KissMeData/458650/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	161240	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12650	-20	5	-0.16	305825480	24304	32.42	12650	12760	12520	16470	8870	12670	12583.34	1.92	0	-2897	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1903	9.07	0.86	12	0.16	1394.00	14628.00	36650	20241111	-65.48	11410	20250527	10.87	24050	-47.40	20250226	11410	10.87	20250527	36650	-65.48	20241111	11410	10.87	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N
3	20250714	151303	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12640	-30	5	-0.24	290643640	23103	30.82	12650	12760	12520	16470	8870	12670	12580.34	1.92	0	-2437	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1902	9.07	0.86	12	0.15	1394.00	14628.00	36650	20241111	-65.51	11410	20250527	10.78	24050	-47.44	20250226	11410	10.78	20250527	36650	-65.51	20241111	11410	10.78	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N
4	20250714	141302	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12670	0	3	0.00	234222680	18637	24.86	12650	12760	12520	16470	8870	12670	12567.62	1.92	0	-3896	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1906	9.09	0.87	12	0.12	1394.00	14628.00	36650	20241111	-65.43	11410	20250527	11.04	24050	-47.32	20250226	11410	11.04	20250527	36650	-65.43	20241111	11410	11.04	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N
5	20250714	131258	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12580	-90	5	-0.71	213419510	16991	22.66	12650	12760	12520	16470	8870	12670	12560.74	1.92	0	-3581	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1893	9.02	0.86	12	0.11	1394.00	14628.00	36650	20241111	-65.68	11410	20250527	10.25	24050	-47.69	20250226	11410	10.25	20250527	36650	-65.68	20241111	11410	10.25	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N
6	20250714	121254	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12530	-140	5	-1.10	190102370	15131	20.18	12650	12760	12520	16470	8870	12670	12563.77	1.92	0	-3893	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1885	8.99	0.86	12	0.10	1394.00	14628.00	36650	20241111	-65.81	11410	20250527	9.82	24050	-47.90	20250226	11410	9.82	20250527	36650	-65.81	20241111	11410	9.82	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N
7	20250714	111255	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12550	-120	5	-0.95	162447050	12926	17.24	12650	12760	12520	16470	8870	12670	12567.46	1.92	0	-3021	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1888	9.00	0.86	12	0.09	1394.00	14628.00	36650	20241111	-65.76	11410	20250527	9.99	24050	-47.82	20250226	11410	9.99	20250527	36650	-65.76	20241111	11410	9.99	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N
8	20250714	101254	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12590	-80	5	-0.63	114865010	9137	12.19	12650	12760	12520	16470	8870	12670	12571.41	1.92	0	-3857	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1894	9.03	0.86	12	0.06	1394.00	14628.00	36650	20241111	-65.65	11410	20250527	10.34	24050	-47.65	20250226	11410	10.34	20250527	36650	-65.65	20241111	11410	10.34	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N
9	20250714	091247	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12650	-20	5	-0.16	26063630	2062	2.75	12650	12760	12600	16470	8870	12670	12639.98	1.92	0	-1278	12970	12820	12630	12480	12290	12895	12555	75	3800	500	7850	10	1	15045670	1903	9.07	0.86	12	0.01	1394.00	14628.00	36650	20241111	-65.48	11410	20250527	10.87	24050	-47.40	20250226	11410	10.87	20250527	36650	-65.48	20241111	11410	10.87	20250527	1.97	Y	458650	500	75 억		288694	N	N	0	N	00	N