KissMeData/153490/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	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	694	-5	5	-0.72	15049029	21768	92.88	699	699	687	908	490	699	691.34	2.11	0	-3307	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	357	6.49	0.39	12	0.04	107.00	1789.00	940	20240926	-26.17	595	20241209	16.64	854	-18.74	20250206	634	9.46	20250407	940	-26.17	20240926	595	16.64	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N
3	20250806	150702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	694	-5	5	-0.72	14209283	20558	87.72	699	699	687	908	490	699	691.18	2.11	0	-3137	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	357	6.49	0.39	12	0.04	107.00	1789.00	940	20240926	-26.17	595	20241209	16.64	854	-18.74	20250206	634	9.46	20250407	940	-26.17	20240926	595	16.64	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N
4	20250806	140704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	694	-5	5	-0.72	12997743	18808	80.25	699	699	687	908	490	699	691.08	2.11	0	-2895	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	357	6.49	0.39	12	0.04	107.00	1789.00	940	20240926	-26.17	595	20241209	16.64	854	-18.74	20250206	634	9.46	20250407	940	-26.17	20240926	595	16.64	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N
5	20250806	130702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	692	-7	5	-1.00	11329757	16400	69.97	699	699	687	908	490	699	690.84	2.11	0	-2504	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	356	6.47	0.39	12	0.03	107.00	1789.00	940	20240926	-26.38	595	20241209	16.30	854	-18.97	20250206	634	9.15	20250407	940	-26.38	20240926	595	16.30	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N
6	20250806	120659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	693	-6	5	-0.86	10172257	14725	62.83	699	699	687	908	490	699	690.82	2.11	0	-2502	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	357	6.48	0.39	12	0.03	107.00	1789.00	940	20240926	-26.28	595	20241209	16.47	854	-18.85	20250206	634	9.31	20250407	940	-26.28	20240926	595	16.47	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N
7	20250806	110705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	697	-2	5	-0.29	4010031	5797	24.73	699	699	691	908	490	699	691.74	2.11	0	-1695	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	359	6.51	0.39	12	0.01	107.00	1789.00	940	20240926	-25.85	595	20241209	17.14	854	-18.38	20250206	634	9.94	20250407	940	-25.85	20240926	595	17.14	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N
8	20250806	100702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	696	-3	5	-0.43	3097922	4481	19.12	699	699	691	908	490	699	691.35	2.11	0	-411	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	358	6.50	0.39	12	0.01	107.00	1789.00	940	20240926	-25.96	595	20241209	16.97	854	-18.50	20250206	634	9.78	20250407	940	-25.96	20240926	595	16.97	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N
9	20250806	090658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	698	-1	5	-0.14	6287	9	0.04	699	699	698	908	490	699	698.56	2.11	0	-9	703	700	697	694	691	702	696	257	209	500	470	1	1	51480000	359	6.52	0.39	12	0.00	107.00	1789.00	940	20240926	-25.74	595	20241209	17.31	854	-18.27	20250206	634	10.09	20250407	940	-25.74	20240926	595	17.31	20241209	0.51	Y	153490	500	257 억		1087946	N	N	0	N	00	N