KissMeData/262260/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	160810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7370	470	2	6.81	4384831615	592791	455.47	6900	7730	6890	8970	4830	6900	7396.97	3.00	0	85610	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1066	16.31	1.37	12	4.10	452.00	5381.00	9590	20241008	-23.15	4400	20250409	67.50	8560	-13.90	20250425	4400	67.50	20250409	9590	-23.15	20241008	4400	67.50	20250409	1.51	Y	262260	500	72 억		433746	N	N	1957	N	00	N
3	20250806	150823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7320	420	2	6.09	4283304565	578982	444.86	6900	7730	6890	8970	4830	6900	7397.99	3.00	0	83358	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1059	16.19	1.36	12	4.00	452.00	5381.00	9590	20241008	-23.67	4400	20250409	66.36	8560	-14.49	20250425	4400	66.36	20250409	9590	-23.67	20241008	4400	66.36	20250409	1.51	Y	262260	500	72 억		433746	N	N	207	N	00	N
4	20250806	140825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7290	390	2	5.65	4192807555	566592	435.34	6900	7730	6890	8970	4830	6900	7400.05	3.00	0	79302	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1055	16.13	1.35	12	3.92	452.00	5381.00	9590	20241008	-23.98	4400	20250409	65.68	8560	-14.84	20250425	4400	65.68	20250409	9590	-23.98	20241008	4400	65.68	20250409	1.51	Y	262260	500	72 억		433746	N	N	207	N	00	N
5	20250806	130823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7350	450	2	6.52	4014595540	542234	416.63	6900	7730	6890	8970	4830	6900	7403.81	3.00	0	80641	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1063	16.26	1.37	12	3.75	452.00	5381.00	9590	20241008	-23.36	4400	20250409	67.05	8560	-14.14	20250425	4400	67.05	20250409	9590	-23.36	20241008	4400	67.05	20250409	1.51	Y	262260	500	72 억		433746	N	N	207	N	00	N
6	20250806	120819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7320	420	2	6.09	3805649370	513530	394.57	6900	7730	6890	8970	4830	6900	7410.76	3.00	0	72905	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1059	16.19	1.36	12	3.55	452.00	5381.00	9590	20241008	-23.67	4400	20250409	66.36	8560	-14.49	20250425	4400	66.36	20250409	9590	-23.67	20241008	4400	66.36	20250409	1.51	Y	262260	500	72 억		433746	N	N	207	N	00	N
7	20250806	110826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7360	460	2	6.67	3575456420	481940	370.30	6900	7730	6890	8970	4830	6900	7418.88	3.00	0	70327	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1065	16.28	1.37	12	3.33	452.00	5381.00	9590	20241008	-23.25	4400	20250409	67.27	8560	-14.02	20250425	4400	67.27	20250409	9590	-23.25	20241008	4400	67.27	20250409	1.51	Y	262260	500	72 억		433746	N	N	207	N	00	N
8	20250806	100822	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7400	500	2	7.25	3014416940	405949	311.91	6900	7730	6890	8970	4830	6900	7425.61	3.00	0	53585	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1071	16.37	1.38	12	2.81	452.00	5381.00	9590	20241008	-22.84	4400	20250409	68.18	8560	-13.55	20250425	4400	68.18	20250409	9590	-22.84	20241008	4400	68.18	20250409	1.51	Y	262260	500	72 억		433746	N	N	207	N	00	N
9	20250806	090820	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7030	130	2	1.88	136076990	19408	14.91	6900	7100	6890	8970	4830	6900	7011.39	3.00	0	9303	7426	7162	6796	6532	6166	7295	6665	72	2070	500	4960	10	1	14468152	1017	15.55	1.31	12	0.13	452.00	5381.00	9590	20241008	-26.69	4400	20250409	59.77	8560	-17.87	20250425	4400	59.77	20250409	9590	-26.69	20241008	4400	59.77	20250409	1.51	Y	262260	500	72 억		433746	N	N	207	N	00	N