KissMeData/332570/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	160859	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	740	2	24.83	133003993202	36681769	16582.10	3050	3845	3050	3870	2090	2980	3625.84	2.10	0	-599615	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1607	-20.22	1.68	12	84.91	-184.00	2210.00	5250	20250206	-29.14	2010	20241202	85.07	5250	-29.14	20250206	2630	41.44	20250520	5250	-29.14	20250206	2010	85.07	20241202	5.25	Y	332570	500	225 억		908374	N	N	118160	N	00	N
3	20250806	150915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	740	2	24.83	127194592024	35118780	15875.55	3050	3845	3050	3870	2090	2980	3621.84	2.10	0	-603648	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1607	-20.22	1.68	12	81.29	-184.00	2210.00	5250	20250206	-29.14	2010	20241202	85.07	5250	-29.14	20250206	2630	41.44	20250520	5250	-29.14	20250206	2010	85.07	20241202	5.25	Y	332570	500	225 억		908374	N	N	168	N	00	N
4	20250806	140917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	740	2	24.83	104811438123	29198533	13199.28	3050	3815	3050	3870	2090	2980	3589.61	2.10	0	-585724	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1607	-20.22	1.68	12	67.59	-184.00	2210.00	5250	20250206	-29.14	2010	20241202	85.07	5250	-29.14	20250206	2630	41.44	20250520	5250	-29.14	20250206	2010	85.07	20241202	5.25	Y	332570	500	225 억		908374	N	N	168	N	00	N
5	20250806	130913	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3685	705	2	23.66	95734962350	26727955	12082.45	3050	3815	3050	3870	2090	2980	3581.83	2.10	0	-597364	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1592	-20.03	1.67	12	61.87	-184.00	2210.00	5250	20250206	-29.81	2010	20241202	83.33	5250	-29.81	20250206	2630	40.11	20250520	5250	-29.81	20250206	2010	83.33	20241202	5.25	Y	332570	500	225 억		908374	N	N	168	N	00	N
6	20250806	120908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3725	745	2	25.00	80579107015	22693332	10258.59	3050	3765	3050	3870	2090	2980	3550.78	2.10	0	-603865	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1609	-20.24	1.69	12	52.53	-184.00	2210.00	5250	20250206	-29.05	2010	20241202	85.32	5250	-29.05	20250206	2630	41.63	20250520	5250	-29.05	20250206	2010	85.32	20241202	5.25	Y	332570	500	225 억		908374	N	N	168	N	00	N
7	20250806	110917	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3745	765	2	25.67	68092979891	19297558	8723.52	3050	3745	3050	3870	2090	2980	3528.58	2.10	0	-549064	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1618	-20.35	1.69	12	44.67	-184.00	2210.00	5250	20250206	-28.67	2010	20241202	86.32	5250	-28.67	20250206	2630	42.40	20250520	5250	-28.67	20250206	2010	86.32	20241202	5.25	Y	332570	500	225 억		908374	Y	N	168	N	00	N
8	20250806	100914	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3465	485	2	16.28	35043887059	10238952	4628.55	3050	3620	3050	3870	2090	2980	3422.60	2.10	0	-507754	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1497	-18.83	1.57	12	23.70	-184.00	2210.00	5250	20250206	-34.00	2010	20241202	72.39	5250	-34.00	20250206	2630	31.75	20250520	5250	-34.00	20250206	2010	72.39	20241202	5.25	Y	332570	500	225 억		908374	N	N	168	N	00	N
9	20250806	090912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3120	140	2	4.70	1992543988	637238	288.07	3050	3230	3050	3870	2090	2980	3126.84	2.10	0	-47436	3090	3035	2970	2915	2850	3062	2942	226	890	500	1900	5	1	43199758	1348	-16.96	1.41	12	1.48	-184.00	2210.00	5250	20250206	-40.57	2010	20241202	55.22	5250	-40.57	20250206	2630	18.63	20250520	5250	-40.57	20250206	2010	55.22	20241202	5.25	Y	332570	500	225 억		908374	N	N	168	N	00	N