KissMeData/042110/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	160356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1390	6	2	0.43	40178052	28972	19.76	1384	1393	1380	1799	969	1384	1386.79	52.55	0	628	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	672	7.99	0.51	12	0.06	174.00	2710.00	1545	20250702	-10.03	1210	20240805	14.88	1545	-10.03	20250702	1349	3.04	20250409	1545	-10.03	20250702	1250	11.20	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1	N	00	N
3	20250806	150401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1385	1	2	0.07	30070356	21680	14.79	1384	1393	1380	1799	969	1384	1387.01	52.55	0	2325	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	669	7.96	0.51	12	0.04	174.00	2710.00	1545	20250702	-10.36	1210	20240805	14.46	1545	-10.36	20250702	1349	2.67	20250409	1545	-10.36	20250702	1250	10.80	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1069	N	00	N
4	20250806	140403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1388	4	2	0.29	28424529	20491	13.97	1384	1393	1380	1799	969	1384	1387.17	52.55	0	1924	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	671	7.98	0.51	12	0.04	174.00	2710.00	1545	20250702	-10.16	1210	20240805	14.71	1545	-10.16	20250702	1349	2.89	20250409	1545	-10.16	20250702	1250	11.04	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1069	N	00	N
5	20250806	130401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1386	2	2	0.14	28040318	20214	13.79	1384	1393	1380	1799	969	1384	1387.17	52.55	0	2124	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	670	7.97	0.51	12	0.04	174.00	2710.00	1545	20250702	-10.29	1210	20240805	14.55	1545	-10.29	20250702	1349	2.74	20250409	1545	-10.29	20250702	1250	10.88	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1069	N	00	N
6	20250806	120359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1391	7	2	0.51	26738763	19275	13.15	1384	1393	1380	1799	969	1384	1387.23	52.55	0	2536	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	672	7.99	0.51	12	0.04	174.00	2710.00	1545	20250702	-9.97	1210	20240805	14.96	1545	-9.97	20250702	1349	3.11	20250409	1545	-9.97	20250702	1250	11.28	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1069	N	00	N
7	20250806	110402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1393	9	2	0.65	7143735	5145	3.51	1384	1393	1380	1799	969	1384	1388.48	52.55	0	-1125	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	673	8.01	0.51	12	0.01	174.00	2710.00	1545	20250702	-9.84	1210	20240805	15.12	1545	-9.84	20250702	1349	3.26	20250409	1545	-9.84	20250702	1250	11.44	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1069	N	00	N
8	20250806	100401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1391	7	2	0.51	3861691	2786	1.90	1384	1393	1380	1799	969	1384	1386.11	52.55	0	-841	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	672	7.99	0.51	12	0.01	174.00	2710.00	1545	20250702	-9.97	1210	20240805	14.96	1545	-9.97	20250702	1349	3.11	20250409	1545	-9.97	20250702	1250	11.28	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1069	N	00	N
9	20250806	090400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1389	5	2	0.36	1873893	1354	0.92	1384	1389	1381	1799	969	1384	1383.97	52.55	0	-54	1423	1403	1390	1370	1357	1397	1364	242	415	500	1020	1	1	48329564	671	7.98	0.51	12	0.00	174.00	2710.00	1545	20250702	-10.10	1210	20240805	14.79	1545	-10.10	20250702	1349	2.97	20250409	1545	-10.10	20250702	1250	11.12	20241209	2.79	Y	042110	500	241 억		25398581	N	N	1069	N	00	N