KissMeData/109080/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	160612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9870	10	2	0.10	283287190	28890	78.55	9940	10050	9690	12810	6910	9860	9805.61	5.26	0	1089	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	556	11.74	0.91	12	0.51	841.00	10856.00	12400	20250409	-20.40	6490	20241113	52.08	12400	-20.40	20250409	7820	26.21	20250507	12400	-20.40	20250409	6490	52.08	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N
3	20250806	150622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9860	0	3	0.00	280180670	28575	77.69	9940	10050	9690	12810	6910	9860	9804.99	5.26	0	1119	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	556	11.72	0.91	12	0.51	841.00	10856.00	12400	20250409	-20.48	6490	20241113	51.93	12400	-20.48	20250409	7820	26.09	20250507	12400	-20.48	20250409	6490	51.93	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N
4	20250806	140624	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9810	-50	5	-0.51	261651130	26694	72.58	9940	10050	9690	12810	6910	9860	9801.75	5.26	0	1656	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	553	11.66	0.90	12	0.47	841.00	10856.00	12400	20250409	-20.89	6490	20241113	51.16	12400	-20.89	20250409	7820	25.45	20250507	12400	-20.89	20250409	6490	51.16	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N
5	20250806	130621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9790	-70	5	-0.71	246039170	25096	68.23	9940	10050	9690	12810	6910	9860	9803.79	5.26	0	1063	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	552	11.64	0.90	12	0.45	841.00	10856.00	12400	20250409	-21.05	6490	20241113	50.85	12400	-21.05	20250409	7820	25.19	20250507	12400	-21.05	20250409	6490	50.85	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N
6	20250806	120618	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9720	-140	5	-1.42	213729520	21772	59.20	9940	10050	9700	12810	6910	9860	9816.60	5.26	0	952	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	548	11.56	0.90	12	0.39	841.00	10856.00	12400	20250409	-21.61	6490	20241113	49.77	12400	-21.61	20250409	7820	24.30	20250507	12400	-21.61	20250409	6490	49.77	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N
7	20250806	110625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9810	-50	5	-0.51	162373750	16500	44.86	9940	10050	9710	12810	6910	9860	9840.77	5.26	0	965	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	553	11.66	0.90	12	0.29	841.00	10856.00	12400	20250409	-20.89	6490	20241113	51.16	12400	-20.89	20250409	7820	25.45	20250507	12400	-20.89	20250409	6490	51.16	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N
8	20250806	100623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9900	40	2	0.41	87869000	8884	24.16	9940	10050	9810	12810	6910	9860	9890.90	5.26	0	1642	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	558	11.77	0.91	12	0.16	841.00	10856.00	12400	20250409	-20.16	6490	20241113	52.54	12400	-20.16	20250409	7820	26.60	20250507	12400	-20.16	20250409	6490	52.54	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N
9	20250806	090620	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9970	110	2	1.12	28420640	2866	7.79	9940	9970	9820	12810	6910	9860	9917.61	5.26	0	159	10586	10222	9936	9572	9286	10405	9755	28	2950	500	6110	10	1	5636000	562	11.85	0.92	12	0.05	841.00	10856.00	12400	20250409	-19.60	6490	20241113	53.62	12400	-19.60	20250409	7820	27.49	20250507	12400	-19.60	20250409	6490	53.62	20241113	1.25	Y	109080	500	28 억		296503	N	N	0	N	00	N