KissMeData/189860/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	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	80	2	2.20	71438580	19336	129.62	3660	3745	3605	4730	2550	3640	3694.59	4.58	0	2640	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	361	33.21	1.15	12	0.20	112.00	3245.00	6160	20240729	-39.61	3290	20241209	13.07	5880	-36.73	20250117	3330	11.71	20250320	5980	-37.79	20241022	3290	13.07	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N
3	20250806	150720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	80	2	2.20	70236840	19013	127.45	3660	3745	3605	4730	2550	3640	3694.15	4.58	0	2630	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	361	33.21	1.15	12	0.20	112.00	3245.00	6160	20240729	-39.61	3290	20241209	13.07	5880	-36.73	20250117	3330	11.71	20250320	5980	-37.79	20241022	3290	13.07	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N
4	20250806	140722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3710	70	2	1.92	61401700	16635	111.51	3660	3745	3605	4730	2550	3640	3691.12	4.58	0	3994	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	360	33.12	1.14	12	0.17	112.00	3245.00	6160	20240729	-39.77	3290	20241209	12.77	5880	-36.90	20250117	3330	11.41	20250320	5980	-37.96	20241022	3290	12.77	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N
5	20250806	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3685	45	2	1.24	57062130	15460	103.63	3660	3745	3605	4730	2550	3640	3690.95	4.58	0	3764	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	357	32.90	1.14	12	0.16	112.00	3245.00	6160	20240729	-40.18	3290	20241209	12.01	5880	-37.33	20250117	3330	10.66	20250320	5980	-38.38	20241022	3290	12.01	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N
6	20250806	120716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3695	55	2	1.51	53529735	14502	97.21	3660	3745	3605	4730	2550	3640	3691.20	4.58	0	3871	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	358	32.99	1.14	12	0.15	112.00	3245.00	6160	20240729	-40.02	3290	20241209	12.31	5880	-37.16	20250117	3330	10.96	20250320	5980	-38.21	20241022	3290	12.31	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N
7	20250806	110723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3715	75	2	2.06	32990975	8975	60.16	3660	3715	3605	4730	2550	3640	3675.87	4.58	0	4851	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	360	33.17	1.14	12	0.09	112.00	3245.00	6160	20240729	-39.69	3290	20241209	12.92	5880	-36.82	20250117	3330	11.56	20250320	5980	-37.88	20241022	3290	12.92	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N
8	20250806	100720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3690	50	2	1.37	17658940	4830	32.38	3660	3700	3605	4730	2550	3640	3656.10	4.58	0	2849	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	358	32.95	1.14	12	0.05	112.00	3245.00	6160	20240729	-40.10	3290	20241209	12.16	5880	-37.24	20250117	3330	10.81	20250320	5980	-38.29	20241022	3290	12.16	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N
9	20250806	090716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3645	5	2	0.14	3403425	934	6.26	3660	3660	3605	4730	2550	3640	3643.92	4.58	0	-122	3760	3700	3655	3595	3550	3730	3625	48	1090	500	2540	5	1	9698780	354	32.54	1.12	12	0.01	112.00	3245.00	6160	20240729	-40.83	3290	20241209	10.79	5880	-38.01	20250117	3330	9.46	20250320	5980	-39.05	20241022	3290	10.79	20241209	0.01	Y	189860	500	48 억		444171	N	N	0	N	00	N