KissMeData/177900/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	160702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7180	170	2	2.43	718005585	101029	139.72	7040	7230	6900	9110	4910	7010	7106.95	1.27	0	7396	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	686	6.24	1.35	12	1.06	1151.00	5314.00	14910	20241224	-51.84	5740	20250203	25.09	11300	-36.46	20250324	5740	25.09	20250203	14910	-51.84	20241224	5740	25.09	20250203	5.01	Y	177900	500	47 억		121144	N	N	3412	N	00	N
3	20250806	150713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7180	170	2	2.43	655164125	92265	127.60	7040	7230	6900	9110	4910	7010	7100.93	1.27	0	8821	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	686	6.24	1.35	12	0.97	1151.00	5314.00	14910	20241224	-51.84	5740	20250203	25.09	11300	-36.46	20250324	5740	25.09	20250203	14910	-51.84	20241224	5740	25.09	20250203	5.01	Y	177900	500	47 억		121144	N	N	720	N	00	N
4	20250806	140714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7160	150	2	2.14	608707725	85757	118.60	7040	7230	6900	9110	4910	7010	7098.08	1.27	0	9582	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	684	6.22	1.35	12	0.90	1151.00	5314.00	14910	20241224	-51.98	5740	20250203	24.74	11300	-36.64	20250324	5740	24.74	20250203	14910	-51.98	20241224	5740	24.74	20250203	5.01	Y	177900	500	47 억		121144	N	N	720	N	00	N
5	20250806	130712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7120	110	2	1.57	541399115	76308	105.53	7040	7230	6900	9110	4910	7010	7094.95	1.27	0	5491	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	681	6.19	1.34	12	0.80	1151.00	5314.00	14910	20241224	-52.25	5740	20250203	24.04	11300	-36.99	20250324	5740	24.04	20250203	14910	-52.25	20241224	5740	24.04	20250203	5.01	Y	177900	500	47 억		121144	N	N	720	N	00	N
6	20250806	120709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7180	170	2	2.43	508665465	71722	99.19	7040	7230	6900	9110	4910	7010	7092.22	1.27	0	7558	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	686	6.24	1.35	12	0.75	1151.00	5314.00	14910	20241224	-51.84	5740	20250203	25.09	11300	-36.46	20250324	5740	25.09	20250203	14910	-51.84	20241224	5740	25.09	20250203	5.01	Y	177900	500	47 억		121144	N	N	720	N	00	N
7	20250806	110715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7170	160	2	2.28	346576225	49134	67.95	7040	7190	6900	9110	4910	7010	7053.72	1.27	0	9299	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	685	6.23	1.35	12	0.51	1151.00	5314.00	14910	20241224	-51.91	5740	20250203	24.91	11300	-36.55	20250324	5740	24.91	20250203	14910	-51.91	20241224	5740	24.91	20250203	5.01	Y	177900	500	47 억		121144	N	N	720	N	00	N
8	20250806	100712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7060	50	2	0.71	163626535	23439	32.42	7040	7060	6900	9110	4910	7010	6980.91	1.27	0	9294	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	675	6.13	1.33	12	0.25	1151.00	5314.00	14910	20241224	-52.65	5740	20250203	23.00	11300	-37.52	20250324	5740	23.00	20250203	14910	-52.65	20241224	5740	23.00	20250203	5.01	Y	177900	500	47 억		121144	N	N	720	N	00	N
9	20250806	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6940	-70	5	-1.00	35760770	5131	7.10	7040	7040	6900	9110	4910	7010	6969.31	1.27	0	-640	7323	7166	7083	6926	6843	7125	6885	48	2100	500	4480	10	1	9558800	663	6.03	1.31	12	0.05	1151.00	5314.00	14910	20241224	-53.45	5740	20250203	20.91	11300	-38.58	20250324	5740	20.91	20250203	14910	-53.45	20241224	5740	20.91	20250203	5.01	Y	177900	500	47 억		121144	N	N	720	N	00	N