KissMeData/037950/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	160344	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	855	-4	5	-0.47	135563223	157792	87.57	854	864	853	1116	602	859	859.16	0.69	0	5442	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	722	14.49	0.90	12	0.19	59.00	948.00	1558	20240805	-45.12	832	20250801	2.76	1309	-34.68	20250331	832	2.76	20250801	1507	-43.26	20240806	832	2.76	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N
3	20250806	150349	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	858	-1	5	-0.12	131638717	153204	85.02	854	864	853	1116	602	859	859.24	0.69	0	6005	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	725	14.54	0.91	12	0.18	59.00	948.00	1558	20240805	-44.93	832	20250801	3.12	1309	-34.45	20250331	832	3.12	20250801	1507	-43.07	20240806	832	3.12	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N
4	20250806	140351	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	859	0	3	0.00	120313063	139974	77.68	854	864	853	1116	602	859	859.54	0.69	0	7880	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	725	14.56	0.91	12	0.17	59.00	948.00	1558	20240805	-44.87	832	20250801	3.25	1309	-34.38	20250331	832	3.25	20250801	1507	-43.00	20240806	832	3.25	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N
5	20250806	130348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	858	-1	5	-0.12	107688283	125233	69.50	854	864	853	1116	602	859	859.90	0.69	0	16809	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	725	14.54	0.91	12	0.15	59.00	948.00	1558	20240805	-44.93	832	20250801	3.12	1309	-34.45	20250331	832	3.12	20250801	1507	-43.07	20240806	832	3.12	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N
6	20250806	120347	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	859	0	3	0.00	82664590	96096	53.33	854	864	853	1116	602	859	860.23	0.69	0	3614	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	725	14.56	0.91	12	0.11	59.00	948.00	1558	20240805	-44.87	832	20250801	3.25	1309	-34.38	20250331	832	3.25	20250801	1507	-43.00	20240806	832	3.25	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N
7	20250806	110349	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	862	3	2	0.35	63702449	74028	41.08	854	864	853	1116	602	859	860.52	0.69	0	-1320	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	728	14.61	0.91	12	0.09	59.00	948.00	1558	20240805	-44.67	832	20250801	3.61	1309	-34.15	20250331	832	3.61	20250801	1507	-42.80	20240806	832	3.61	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N
8	20250806	100348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	862	3	2	0.35	37492409	43584	24.19	854	864	853	1116	602	859	860.23	0.69	0	-5664	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	728	14.61	0.91	12	0.05	59.00	948.00	1558	20240805	-44.67	832	20250801	3.61	1309	-34.15	20250331	832	3.61	20250801	1507	-42.80	20240806	832	3.61	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N
9	20250806	090348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	860	1	2	0.12	572887	669	0.37	854	862	854	1116	602	859	856.33	0.69	0	-119	867	862	856	851	845	865	854	422	257	500	630	1	1	84447519	726	14.58	0.91	12	0.00	59.00	948.00	1558	20240805	-44.80	832	20250801	3.37	1309	-34.30	20250331	832	3.37	20250801	1507	-42.93	20240806	832	3.37	20250801	4.63	Y	037950	500	422 억		582133	N	N	0	N	00	N