KissMeData/199820/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	160717	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11700	80	2	0.69	2159208345	186657	48.81	11440	11710	11370	15100	8140	11620	11567.78	0.65	0	7145	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2600	25.22	1.71	12	0.84	464.00	6862.00	15120	20250117	-22.62	5700	20240805	105.26	15120	-22.62	20250117	7090	65.02	20250409	15120	-22.62	20250117	6010	94.68	20240806	7.90	Y	199820	500	111 억		145132	N	N	4765	N	00	N
3	20250806	150728	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11680	60	2	0.52	2021621260	174890	45.73	11440	11700	11370	15100	8140	11620	11559.39	0.65	0	10093	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2595	25.17	1.70	12	0.79	464.00	6862.00	15120	20250117	-22.75	5700	20240805	104.91	15120	-22.75	20250117	7090	64.74	20250409	15120	-22.75	20250117	6010	94.34	20240806	7.90	Y	199820	500	111 억		145132	N	N	12309	N	00	N
4	20250806	140730	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11630	10	2	0.09	1741518480	150873	39.45	11440	11700	11370	15100	8140	11620	11542.94	0.65	0	2500	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2584	25.06	1.69	12	0.68	464.00	6862.00	15120	20250117	-23.08	5700	20240805	104.04	15120	-23.08	20250117	7090	64.03	20250409	15120	-23.08	20250117	6010	93.51	20240806	7.90	Y	199820	500	111 억		145132	N	N	12309	N	00	N
5	20250806	130728	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11680	60	2	0.52	1525098160	132283	34.59	11440	11700	11370	15100	8140	11620	11529.06	0.65	0	1874	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2595	25.17	1.70	12	0.60	464.00	6862.00	15120	20250117	-22.75	5700	20240805	104.91	15120	-22.75	20250117	7090	64.74	20250409	15120	-22.75	20250117	6010	94.34	20240806	7.90	Y	199820	500	111 억		145132	N	N	12309	N	00	N
6	20250806	120725	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11610	-10	5	-0.09	1290022800	112129	29.32	11440	11680	11370	15100	8140	11620	11504.81	0.65	0	-2193	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2580	25.02	1.69	12	0.50	464.00	6862.00	15120	20250117	-23.21	5700	20240805	103.68	15120	-23.21	20250117	7090	63.75	20250409	15120	-23.21	20250117	6010	93.18	20240806	7.90	Y	199820	500	111 억		145132	N	N	12309	N	00	N
7	20250806	110731	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11620	0	3	0.00	1003493785	87483	22.87	11440	11640	11370	15100	8140	11620	11470.73	0.65	0	7384	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2582	25.04	1.69	12	0.39	464.00	6862.00	15120	20250117	-23.15	5700	20240805	103.86	15120	-23.15	20250117	7090	63.89	20250409	15120	-23.15	20250117	6010	93.34	20240806	7.90	Y	199820	500	111 억		145132	N	N	12309	N	00	N
8	20250806	100729	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11530	-90	5	-0.77	742032270	64846	16.96	11440	11570	11370	15100	8140	11620	11442.99	0.65	0	2991	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2562	24.85	1.68	12	0.29	464.00	6862.00	15120	20250117	-23.74	5700	20240805	102.28	15120	-23.74	20250117	7090	62.62	20250409	15120	-23.74	20250117	6010	91.85	20240806	7.90	Y	199820	500	111 억		145132	N	N	12309	N	00	N
9	20250806	090725	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	11450	-170	5	-1.46	240215720	21024	5.50	11440	11480	11390	15100	8140	11620	11425.79	0.65	0	28	12280	11950	11680	11350	11080	12115	11515	111	3480	500	8360	10	1	22220000	2544	24.68	1.67	12	0.09	464.00	6862.00	15120	20250117	-24.27	5700	20240805	100.88	15120	-24.27	20250117	7090	61.50	20250409	15120	-24.27	20250117	6010	90.52	20240806	7.90	Y	199820	500	111 억		145132	N	N	12309	N	00	N