KissMeData/219130/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	160737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17870	-150	5	-0.83	236442250	13162	39.45	18210	18460	17830	23400	12620	18020	17964.01	5.56	0	-2264	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1128	406.14	2.13	12	0.21	44.00	8388.00	23700	20240902	-24.60	9620	20250409	85.76	18960	-5.75	20250730	9620	85.76	20250409	23700	-24.60	20240902	9620	85.76	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N
3	20250806	150749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17880	-140	5	-0.78	234600840	13059	39.15	18210	18460	17830	23400	12620	18020	17964.69	5.56	0	-2242	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1129	406.36	2.13	12	0.21	44.00	8388.00	23700	20240902	-24.56	9620	20250409	85.86	18960	-5.70	20250730	9620	85.86	20250409	23700	-24.56	20240902	9620	85.86	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N
4	20250806	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17870	-150	5	-0.83	220215860	12255	36.74	18210	18460	17830	23400	12620	18020	17969.47	5.56	0	-2188	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1128	406.14	2.13	12	0.19	44.00	8388.00	23700	20240902	-24.60	9620	20250409	85.76	18960	-5.75	20250730	9620	85.76	20250409	23700	-24.60	20240902	9620	85.76	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N
5	20250806	130749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18000	-20	5	-0.11	206153120	11470	34.38	18210	18460	17830	23400	12620	18020	17973.24	5.56	0	-2101	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1137	409.09	2.15	12	0.18	44.00	8388.00	23700	20240902	-24.05	9620	20250409	87.11	18960	-5.06	20250730	9620	87.11	20250409	23700	-24.05	20240902	9620	87.11	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N
6	20250806	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17880	-140	5	-0.78	173886590	9677	29.01	18210	18460	17830	23400	12620	18020	17969.06	5.56	0	-2642	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1129	406.36	2.13	12	0.15	44.00	8388.00	23700	20240902	-24.56	9620	20250409	85.86	18960	-5.70	20250730	9620	85.86	20250409	23700	-24.56	20240902	9620	85.86	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N
7	20250806	110752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17920	-100	5	-0.55	137141360	7618	22.84	18210	18460	17850	23400	12620	18020	18002.28	5.56	0	-2141	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1132	407.27	2.14	12	0.12	44.00	8388.00	23700	20240902	-24.39	9620	20250409	86.28	18960	-5.49	20250730	9620	86.28	20250409	23700	-24.39	20240902	9620	86.28	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N
8	20250806	100749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17900	-120	5	-0.67	105541550	5851	17.54	18210	18460	17900	23400	12620	18020	18038.21	5.56	0	-2548	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1130	406.82	2.13	12	0.09	44.00	8388.00	23700	20240902	-24.47	9620	20250409	86.07	18960	-5.59	20250730	9620	86.07	20250409	23700	-24.47	20240902	9620	86.07	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N
9	20250806	090746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17980	-40	5	-0.22	61653970	3411	10.22	18210	18460	17950	23400	12620	18020	18075.04	5.56	0	-1991	18760	18390	18010	17640	17260	18575	17825	32	5380	500	12250	10	1	6314290	1135	408.64	2.14	12	0.05	44.00	8388.00	23700	20240902	-24.14	9620	20250409	86.90	18960	-5.17	20250730	9620	86.90	20250409	23700	-24.14	20240902	9620	86.90	20250409	4.17	Y	219130	500	31 억		350761	N	N	0	N	00	N