KissMeData/445090/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	160954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30350	100	2	0.33	578401275	19195	68.68	30050	30400	29700	39300	21200	30250	30132.91	0.33	0	2580	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3300	-23.20	3.88	12	0.18	-1308.00	7825.00	46150	20241031	-34.24	22050	20241209	37.64	43150	-29.66	20250106	23700	28.06	20250409	46150	-34.24	20241031	22050	37.64	20241209	4.55	Y	445090	500	54 억		36060	N	N	864	N	00	N
3	20250806	151012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30250	0	3	0.00	527962900	17532	62.73	30050	30400	29700	39300	21200	30250	30114.24	0.33	0	2388	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3289	-23.13	3.87	12	0.16	-1308.00	7825.00	46150	20241031	-34.45	22050	20241209	37.19	43150	-29.90	20250106	23700	27.64	20250409	46150	-34.45	20241031	22050	37.19	20241209	4.55	Y	445090	500	54 억		36060	N	N	1233	N	00	N
4	20250806	141015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30250	0	3	0.00	490958425	16307	58.34	30050	30400	29700	39300	21200	30250	30107.22	0.33	0	1953	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3289	-23.13	3.87	12	0.15	-1308.00	7825.00	46150	20241031	-34.45	22050	20241209	37.19	43150	-29.90	20250106	23700	27.64	20250409	46150	-34.45	20241031	22050	37.19	20241209	4.55	Y	445090	500	54 억		36060	N	N	1233	N	00	N
5	20250806	131010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30350	100	2	0.33	442409475	14703	52.60	30050	30400	29700	39300	21200	30250	30089.74	0.33	0	1993	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3300	-23.20	3.88	12	0.14	-1308.00	7825.00	46150	20241031	-34.24	22050	20241209	37.64	43150	-29.66	20250106	23700	28.06	20250409	46150	-34.24	20241031	22050	37.64	20241209	4.55	Y	445090	500	54 억		36060	N	N	1233	N	00	N
6	20250806	121005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30350	100	2	0.33	361365100	12028	43.03	30050	30400	29700	39300	21200	30250	30043.66	0.33	0	984	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3300	-23.20	3.88	12	0.11	-1308.00	7825.00	46150	20241031	-34.24	22050	20241209	37.64	43150	-29.66	20250106	23700	28.06	20250409	46150	-34.24	20241031	22050	37.64	20241209	4.55	Y	445090	500	54 억		36060	N	N	1233	N	00	N
7	20250806	111014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30350	100	2	0.33	294327700	9817	35.12	30050	30400	29700	39300	21200	30250	29981.43	0.33	0	1661	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3300	-23.20	3.88	12	0.09	-1308.00	7825.00	46150	20241031	-34.24	22050	20241209	37.64	43150	-29.66	20250106	23700	28.06	20250409	46150	-34.24	20241031	22050	37.64	20241209	4.55	Y	445090	500	54 억		36060	N	N	1233	N	00	N
8	20250806	101013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30100	-150	5	-0.50	199625150	6686	23.92	30050	30150	29700	39300	21200	30250	29857.19	0.33	0	1394	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3272	-23.01	3.85	12	0.06	-1308.00	7825.00	46150	20241031	-34.78	22050	20241209	36.51	43150	-30.24	20250106	23700	27.00	20250409	46150	-34.78	20241031	22050	36.51	20241209	4.55	Y	445090	500	54 억		36060	N	N	1233	N	00	N
9	20250806	091009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	29850	-400	5	-1.32	50228300	1680	6.01	30050	30050	29700	39300	21200	30250	29897.80	0.33	0	-636	31116	30682	30266	29832	29416	30900	30050	54	9050	500	21170	50	1	10871660	3245	-22.82	3.81	12	0.02	-1308.00	7825.00	46150	20241031	-35.32	22050	20241209	35.37	43150	-30.82	20250106	23700	25.95	20250409	46150	-35.32	20241031	22050	35.37	20241209	4.55	Y	445090	500	54 억		36060	N	N	1233	N	00	N