KissMeData/317120/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	160848	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1610	63	2	4.07	364484726	229620	220.23	1547	1620	1491	2010	1083	1547	1587.34	1.45	0	83093	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	246	-2.51	0.86	12	1.50	-642.00	1866.00	4727	20250107	-65.94	1491	20250806	7.98	4727	-65.94	20250107	1491	7.98	20250806	5360	-69.96	20250107	1491	7.98	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N
3	20250806	150903	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1609	62	2	4.01	354560748	223455	214.31	1547	1620	1491	2010	1083	1547	1586.72	1.45	0	82902	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	246	-2.51	0.86	12	1.46	-642.00	1866.00	4727	20250107	-65.96	1491	20250806	7.91	4727	-65.96	20250107	1491	7.91	20250806	5360	-69.98	20250107	1491	7.91	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N
4	20250806	140906	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1602	55	2	3.56	307722014	194277	186.33	1547	1620	1491	2010	1083	1547	1583.93	1.45	0	67376	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	244	-2.50	0.86	12	1.27	-642.00	1866.00	4727	20250107	-66.11	1491	20250806	7.44	4727	-66.11	20250107	1491	7.44	20250806	5360	-70.11	20250107	1491	7.44	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N
5	20250806	130902	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1614	67	2	4.33	242168864	153418	147.14	1547	1620	1491	2010	1083	1547	1578.49	1.45	0	62387	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	246	-2.51	0.86	12	1.01	-642.00	1866.00	4727	20250107	-65.86	1491	20250806	8.25	4727	-65.86	20250107	1491	8.25	20250806	5360	-69.89	20250107	1491	8.25	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N
6	20250806	120857	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1596	49	2	3.17	187256110	119269	114.39	1547	1610	1491	2010	1083	1547	1570.03	1.45	0	50940	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	244	-2.49	0.86	12	0.78	-642.00	1866.00	4727	20250107	-66.24	1491	20250806	7.04	4727	-66.24	20250107	1491	7.04	20250806	5360	-70.22	20250107	1491	7.04	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N
7	20250806	110906	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1595	48	2	3.10	170784681	108939	104.48	1547	1610	1491	2010	1083	1547	1567.71	1.45	0	51897	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	243	-2.48	0.85	12	0.71	-642.00	1866.00	4727	20250107	-66.26	1491	20250806	6.98	4727	-66.26	20250107	1491	6.98	20250806	5360	-70.24	20250107	1491	6.98	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N
8	20250806	100902	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1576	29	2	1.87	91219484	58941	56.53	1547	1577	1491	2010	1083	1547	1547.64	1.45	0	27310	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	240	-2.45	0.84	12	0.39	-642.00	1866.00	4727	20250107	-66.66	1491	20250806	5.70	4727	-66.66	20250107	1491	5.70	20250806	5360	-70.60	20250107	1491	5.70	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N
9	20250806	090900	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	1532	-15	5	-0.97	43794934	28574	27.41	1547	1559	1491	2010	1083	1547	1532.68	1.45	0	7272	1583	1564	1551	1532	1519	1574	1542	77	463	500	1020	1	1	15260000	234	-2.39	0.82	12	0.19	-642.00	1866.00	4727	20250107	-67.59	1491	20250806	2.75	4727	-67.59	20250107	1491	2.75	20250806	5360	-71.42	20250107	1491	2.75	20250806	0.01	Y	317120	500	77 억		221908	N	N	0	N	00	N