KissMeData/108320/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	160611	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	55000	500	2	0.92	1157918200	21139	98.10	54100	55100	54100	70800	38200	54500	54776.39	30.92	0	1525	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8945	6.85	0.83	12	0.13	8024.00	66378.00	77400	20240726	-28.94	46150	20250409	19.18	68000	-19.12	20250701	46150	19.18	20250409	72400	-24.03	20240809	46150	19.18	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3106	N	00	N
3	20250806	150621	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	55000	500	2	0.92	938219250	17143	79.55	54100	55000	54100	70800	38200	54500	54729.00	30.92	0	2523	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8945	6.85	0.83	12	0.11	8024.00	66378.00	77400	20240726	-28.94	46150	20250409	19.18	68000	-19.12	20250701	46150	19.18	20250409	72400	-24.03	20240809	46150	19.18	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3056	N	00	N
4	20250806	140623	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	54800	300	2	0.55	744115300	13605	63.14	54100	55000	54100	70800	38200	54500	54694.25	30.92	0	2826	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8913	6.83	0.83	12	0.08	8024.00	66378.00	77400	20240726	-29.20	46150	20250409	18.74	68000	-19.41	20250701	46150	18.74	20250409	72400	-24.31	20240809	46150	18.74	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3056	N	00	N
5	20250806	130620	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	54800	300	2	0.55	688241100	12584	58.40	54100	55000	54100	70800	38200	54500	54691.76	30.92	0	2897	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8913	6.83	0.83	12	0.08	8024.00	66378.00	77400	20240726	-29.20	46150	20250409	18.74	68000	-19.41	20250701	46150	18.74	20250409	72400	-24.31	20240809	46150	18.74	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3056	N	00	N
6	20250806	120617	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	54700	200	2	0.37	633426950	11583	53.75	54100	55000	54100	70800	38200	54500	54685.91	30.92	0	3337	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8897	6.82	0.82	12	0.07	8024.00	66378.00	77400	20240726	-29.33	46150	20250409	18.53	68000	-19.56	20250701	46150	18.53	20250409	72400	-24.45	20240809	46150	18.53	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3056	N	00	N
7	20250806	110624	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	54900	400	2	0.73	523487050	9577	44.44	54100	55000	54100	70800	38200	54500	54660.86	30.92	0	4070	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8929	6.84	0.83	12	0.06	8024.00	66378.00	77400	20240726	-29.07	46150	20250409	18.96	68000	-19.26	20250701	46150	18.96	20250409	72400	-24.17	20240809	46150	18.96	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3056	N	00	N
8	20250806	100621	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	54700	200	2	0.37	300445350	5505	25.55	54100	55000	54100	70800	38200	54500	54576.81	30.92	0	3262	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8897	6.82	0.82	12	0.03	8024.00	66378.00	77400	20240726	-29.33	46150	20250409	18.53	68000	-19.56	20250701	46150	18.53	20250409	72400	-24.45	20240809	46150	18.53	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3056	N	00	N
9	20250806	090618	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	54700	200	2	0.37	117332400	2159	10.02	54100	54900	54100	70800	38200	54500	54345.72	30.92	0	946	55233	54866	54533	54166	53833	54700	54000	81	16300	500	40330	100	1	16264300	8897	6.82	0.82	12	0.01	8024.00	66378.00	77400	20240726	-29.33	46150	20250409	18.53	68000	-19.56	20250701	46150	18.53	20250409	72400	-24.45	20240809	46150	18.53	20250409	1.00	Y	108320	500	81 억		5028905	N	N	3056	N	00	N