KissMeData/303030/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	160840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	980	0	3	0.00	21403372	21822	52.83	984	995	974	1274	686	980	980.82	35.35	0	-130	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	363	54.44	2.07	12	0.06	18.00	474.00	1850	20240830	-47.03	738	20241209	32.79	1400	-30.00	20250623	784	25.00	20250409	1850	-47.03	20240830	738	32.79	20241209	0.26	Y	303030	100	37 억		13105451	N	N	637	N	00	N
3	20250806	150855	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	983	3	2	0.31	20208170	20603	49.88	984	995	974	1274	686	980	980.84	35.35	0	486	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	364	54.61	2.07	12	0.06	18.00	474.00	1850	20240830	-46.86	738	20241209	33.20	1400	-29.79	20250623	784	25.38	20250409	1850	-46.86	20240830	738	33.20	20241209	0.26	Y	303030	100	37 억		13105451	N	N	156	N	00	N
4	20250806	140857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	983	3	2	0.31	14827279	15129	36.63	984	995	974	1274	686	980	980.06	35.35	0	2138	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	364	54.61	2.07	12	0.04	18.00	474.00	1850	20240830	-46.86	738	20241209	33.20	1400	-29.79	20250623	784	25.38	20250409	1850	-46.86	20240830	738	33.20	20241209	0.26	Y	303030	100	37 억		13105451	N	N	156	N	00	N
5	20250806	130853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	984	4	2	0.41	14082134	14370	34.79	984	995	974	1274	686	980	979.97	35.35	0	2767	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	365	54.67	2.08	12	0.04	18.00	474.00	1850	20240830	-46.81	738	20241209	33.33	1400	-29.71	20250623	784	25.51	20250409	1850	-46.81	20240830	738	33.33	20241209	0.26	Y	303030	100	37 억		13105451	N	N	156	N	00	N
6	20250806	120849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	980	0	3	0.00	7403507	7532	18.23	984	995	974	1274	686	980	982.94	35.35	0	655	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	363	54.44	2.07	12	0.02	18.00	474.00	1850	20240830	-47.03	738	20241209	32.79	1400	-30.00	20250623	784	25.00	20250409	1850	-47.03	20240830	738	32.79	20241209	0.26	Y	303030	100	37 억		13105451	N	N	156	N	00	N
7	20250806	110858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	987	7	2	0.71	5041979	5128	12.41	984	995	974	1274	686	980	983.23	35.35	0	485	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	366	54.83	2.08	12	0.01	18.00	474.00	1850	20240830	-46.65	738	20241209	33.74	1400	-29.50	20250623	784	25.89	20250409	1850	-46.65	20240830	738	33.74	20241209	0.26	Y	303030	100	37 억		13105451	N	N	156	N	00	N
8	20250806	100854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	988	8	2	0.82	2941619	2991	7.24	984	995	974	1274	686	980	983.49	35.35	0	444	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	366	54.89	2.08	12	0.01	18.00	474.00	1850	20240830	-46.59	738	20241209	33.88	1400	-29.43	20250623	784	26.02	20250409	1850	-46.59	20240830	738	33.88	20241209	0.26	Y	303030	100	37 억		13105451	N	N	156	N	00	N
9	20250806	090852	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	982	2	2	0.20	548690	558	1.35	984	995	980	1274	686	980	983.32	35.35	0	210	1003	991	983	971	963	987	967	37	294	100	660	1	1	37073689	364	54.56	2.07	12	0.00	18.00	474.00	1850	20240830	-46.92	738	20241209	33.06	1400	-29.86	20250623	784	25.26	20250409	1850	-46.92	20240830	738	33.06	20241209	0.26	Y	303030	100	37 억		13105451	N	N	156	N	00	N