KissMeData/032540/price/prices-20250801.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	20250806	160321	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	10	2	0.17	4749100	796	68.33	6000	6000	5910	7770	4190	5980	5966.21	0.55	0	-5	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	835	17.99	0.98	12	0.01	333.00	6123.00	6240	20250721	-4.01	4530	20241203	32.23	6240	-4.01	20250721	4550	31.65	20250331	6240	-4.01	20250721	4530	32.23	20241203	1.68	Y	032540	500	69 억		76951	N	N	4	N	00	N
3	20250806	150326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5980	0	3	0.00	4413700	740	63.52	6000	6000	5910	7770	4190	5980	5964.46	0.55	0	11	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	833	17.96	0.98	12	0.01	333.00	6123.00	6240	20250721	-4.17	4530	20241203	32.01	6240	-4.17	20250721	4550	31.43	20250331	6240	-4.17	20250721	4530	32.01	20241203	1.68	Y	032540	500	69 억		76951	N	N	0	N	00	N
4	20250806	140327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	10	2	0.17	2127750	356	30.56	6000	6000	5930	7770	4190	5980	5976.83	0.55	0	-28	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	835	17.99	0.98	12	0.00	333.00	6123.00	6240	20250721	-4.01	4530	20241203	32.23	6240	-4.01	20250721	4550	31.65	20250331	6240	-4.01	20250721	4530	32.23	20241203	1.68	Y	032540	500	69 억		76951	N	N	0	N	00	N
5	20250806	130326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	10	2	0.17	1978160	331	28.41	6000	6000	5930	7770	4190	5980	5976.31	0.55	0	-28	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	835	17.99	0.98	12	0.00	333.00	6123.00	6240	20250721	-4.01	4530	20241203	32.23	6240	-4.01	20250721	4550	31.65	20250331	6240	-4.01	20250721	4530	32.23	20241203	1.68	Y	032540	500	69 억		76951	N	N	0	N	00	N
6	20250806	120324	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	10	2	0.17	1673650	280	24.03	6000	6000	5930	7770	4190	5980	5977.32	0.55	0	-27	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	835	17.99	0.98	12	0.00	333.00	6123.00	6240	20250721	-4.01	4530	20241203	32.23	6240	-4.01	20250721	4550	31.65	20250331	6240	-4.01	20250721	4530	32.23	20241203	1.68	Y	032540	500	69 억		76951	N	N	0	N	00	N
7	20250806	110326	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6000	20	2	0.33	1523840	255	21.89	6000	6000	5930	7770	4190	5980	5975.84	0.55	0	-13	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	836	18.02	0.98	12	0.00	333.00	6123.00	6240	20250721	-3.85	4530	20241203	32.45	6240	-3.85	20250721	4550	31.87	20250331	6240	-3.85	20250721	4530	32.45	20241203	1.68	Y	032540	500	69 억		76951	N	N	0	N	00	N
8	20250806	100324	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6000	20	2	0.33	317810	53	4.55	6000	6000	5970	7770	4190	5980	5996.42	0.55	0	-5	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	836	18.02	0.98	12	0.00	333.00	6123.00	6240	20250721	-3.85	4530	20241203	32.45	6240	-3.85	20250721	4550	31.87	20250331	6240	-3.85	20250721	4530	32.45	20241203	1.68	Y	032540	500	69 억		76951	N	N	0	N	00	N
9	20250806	090325	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6000	20	2	0.33	71810	12	1.03	6000	6000	5970	7770	4190	5980	5984.17	0.55	0	-5	6320	6150	5990	5820	5660	6070	5740	70	1790	500	4420	10	1	13931609	836	18.02	0.98	12	0.00	333.00	6123.00	6240	20250721	-3.85	4530	20241203	32.45	6240	-3.85	20250721	4550	31.87	20250331	6240	-3.85	20250721	4530	32.45	20241203	1.68	Y	032540	500	69 억		76951	N	N	0	N	00	N