KissMeData/051360/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	160416	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16950	210	2	1.25	2201388035	129506	36.36	16970	17270	16810	21750	11720	16740	16998.36	12.31	0	13953	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2723	4.75	1.10	12	0.81	3565.00	15410.00	22100	20250106	-23.30	13890	20250609	22.03	22100	-23.30	20250106	13890	22.03	20250609	22100	-23.30	20250106	13890	22.03	20250609	1.93	Y	051360	500	83 억		1978397	N	N	747	N	00	N
3	20250806	150423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16930	190	2	1.14	2143204755	126070	35.40	16970	17270	16810	21750	11720	16740	17000.12	12.31	0	13733	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2720	4.75	1.10	12	0.78	3565.00	15410.00	22100	20250106	-23.39	13890	20250609	21.89	22100	-23.39	20250106	13890	21.89	20250609	22100	-23.39	20250106	13890	21.89	20250609	1.93	Y	051360	500	83 억		1978397	N	N	6859	N	00	N
4	20250806	140423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16900	160	2	0.96	2010171785	118200	33.19	16970	17270	16810	21750	11720	16740	17006.53	12.31	0	14952	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2715	4.74	1.10	12	0.74	3565.00	15410.00	22100	20250106	-23.53	13890	20250609	21.67	22100	-23.53	20250106	13890	21.67	20250609	22100	-23.53	20250106	13890	21.67	20250609	1.93	Y	051360	500	83 억		1978397	N	N	6859	N	00	N
5	20250806	130422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16880	140	2	0.84	1890368670	111109	31.20	16970	17270	16810	21750	11720	16740	17013.64	12.31	0	15690	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2712	4.73	1.10	12	0.69	3565.00	15410.00	22100	20250106	-23.62	13890	20250609	21.53	22100	-23.62	20250106	13890	21.53	20250609	22100	-23.62	20250106	13890	21.53	20250609	1.93	Y	051360	500	83 억		1978397	N	N	6859	N	00	N
6	20250806	120420	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16910	170	2	1.02	1743607130	102412	28.76	16970	17270	16810	21750	11720	16740	17025.42	12.31	0	14210	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2717	4.74	1.10	12	0.64	3565.00	15410.00	22100	20250106	-23.48	13890	20250609	21.74	22100	-23.48	20250106	13890	21.74	20250609	22100	-23.48	20250106	13890	21.74	20250609	1.93	Y	051360	500	83 억		1978397	N	N	6859	N	00	N
7	20250806	110423	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16950	210	2	1.25	1504721680	88287	24.79	16970	17270	16810	21750	11720	16740	17043.52	12.31	0	9854	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2723	4.75	1.10	12	0.55	3565.00	15410.00	22100	20250106	-23.30	13890	20250609	22.03	22100	-23.30	20250106	13890	22.03	20250609	22100	-23.30	20250106	13890	22.03	20250609	1.93	Y	051360	500	83 억		1978397	N	N	6859	N	00	N
8	20250806	100422	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17060	320	2	1.91	1270973095	74526	20.93	16970	17270	16810	21750	11720	16740	17054.09	12.31	0	10934	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2741	4.79	1.11	12	0.46	3565.00	15410.00	22100	20250106	-22.81	13890	20250609	22.82	22100	-22.81	20250106	13890	22.82	20250609	22100	-22.81	20250106	13890	22.82	20250609	1.93	Y	051360	500	83 억		1978397	N	N	6859	N	00	N
9	20250806	090420	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16820	80	2	0.48	156710260	9268	2.60	16970	16970	16820	21750	11720	16740	16908.75	12.31	0	-2565	17746	17242	16486	15982	15226	17495	16235	84	5010	500	12380	10	1	16067058	2702	4.72	1.09	12	0.06	3565.00	15410.00	22100	20250106	-23.89	13890	20250609	21.09	22100	-23.89	20250106	13890	21.09	20250609	22100	-23.89	20250106	13890	21.09	20250609	1.93	Y	051360	500	83 억		1978397	N	N	6859	N	00	N