KissMeData/263810/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	160812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	30	2	0.99	62615505	20509	64.60	3035	3170	3020	3945	2125	3035	3053.07	1.32	0	-869	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	488	18.14	0.94	12	0.13	169.00	3278.00	3570	20240730	-14.15	2500	20241209	22.60	3465	-11.54	20250721	2630	16.54	20250409	3570	-14.15	20241031	2500	22.60	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N
3	20250806	150826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	25	2	0.82	57540395	18850	59.38	3035	3170	3020	3945	2125	3035	3052.54	1.32	0	-144	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	487	18.11	0.93	12	0.12	169.00	3278.00	3570	20240730	-14.29	2500	20241209	22.40	3465	-11.69	20250721	2630	16.35	20250409	3570	-14.29	20241031	2500	22.40	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N
4	20250806	140827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	0	3	0.00	51896210	16986	53.50	3035	3170	3030	3945	2125	3035	3055.23	1.32	0	587	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	483	17.96	0.93	12	0.11	169.00	3278.00	3570	20240730	-14.99	2500	20241209	21.40	3465	-12.41	20250721	2630	15.40	20250409	3570	-14.99	20241031	2500	21.40	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N
5	20250806	130825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	5	2	0.16	50904410	16659	52.47	3035	3170	3030	3945	2125	3035	3055.67	1.32	0	845	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	484	17.99	0.93	12	0.10	169.00	3278.00	3570	20240730	-14.85	2500	20241209	21.60	3465	-12.27	20250721	2630	15.59	20250409	3570	-14.85	20241031	2500	21.60	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N
6	20250806	120821	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3035	0	3	0.00	50648410	16575	52.21	3035	3170	3030	3945	2125	3035	3055.71	1.32	0	926	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	483	17.96	0.93	12	0.10	169.00	3278.00	3570	20240730	-14.99	2500	20241209	21.40	3465	-12.41	20250721	2630	15.40	20250409	3570	-14.99	20241031	2500	21.40	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N
7	20250806	110829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	30	2	0.99	47322225	15482	48.77	3035	3170	3030	3945	2125	3035	3056.60	1.32	0	735	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	488	18.14	0.94	12	0.10	169.00	3278.00	3570	20240730	-14.15	2500	20241209	22.60	3465	-11.54	20250721	2630	16.54	20250409	3570	-14.15	20241031	2500	22.60	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N
8	20250806	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	5	2	0.16	31768555	10383	32.71	3035	3170	3030	3945	2125	3035	3059.67	1.32	0	998	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	484	17.99	0.93	12	0.07	169.00	3278.00	3570	20240730	-14.85	2500	20241209	21.60	3465	-12.27	20250721	2630	15.59	20250409	3570	-14.85	20241031	2500	21.60	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N
9	20250806	090823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	5	2	0.16	607995	200	0.63	3035	3040	3035	3945	2125	3035	3039.97	1.32	0	0	3118	3076	3043	3001	2968	3097	3022	80	910	500	2120	5	1	15924825	484	17.99	0.93	12	0.00	169.00	3278.00	3570	20240730	-14.85	2500	20241209	21.60	3465	-12.27	20250721	2630	15.59	20250409	3570	-14.85	20241031	2500	21.60	20241209	2.45	Y	263810	500	79 억		210094	N	N	0	N	00	N