KissMeData/448710/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	160957	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23700	400	2	1.72	771081675	33124	53.26	23250	23700	22800	30250	16350	23300	23276.94	1.32	0	-1248	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1247	14.88	2.49	12	0.63	1593.00	9507.00	28700	20250623	-17.42	13000	20241209	82.31	28700	-17.42	20250623	13800	71.74	20250109	28700	-17.42	20250623	13000	82.31	20241209	3.40	Y	448710	100	6 억		69202	N	N	28	N	00	N
3	20250806	151015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23600	300	2	1.29	688060925	29610	47.61	23250	23650	22800	30250	16350	23300	23237.45	1.32	0	86	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1241	14.81	2.48	12	0.56	1593.00	9507.00	28700	20250623	-17.77	13000	20241209	81.54	28700	-17.77	20250623	13800	71.01	20250109	28700	-17.77	20250623	13000	81.54	20241209	3.40	Y	448710	100	6 억		69202	N	N	33	N	00	N
4	20250806	141018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23200	-100	5	-0.43	486692675	21027	33.81	23250	23400	22800	30250	16350	23300	23146.08	1.32	0	1843	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1220	14.56	2.44	12	0.40	1593.00	9507.00	28700	20250623	-19.16	13000	20241209	78.46	28700	-19.16	20250623	13800	68.12	20250109	28700	-19.16	20250623	13000	78.46	20241209	3.40	Y	448710	100	6 억		69202	N	N	33	N	00	N
5	20250806	131013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23250	-50	5	-0.21	420715750	18175	29.22	23250	23400	22800	30250	16350	23300	23148.05	1.32	0	1425	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1223	14.60	2.45	12	0.35	1593.00	9507.00	28700	20250623	-18.99	13000	20241209	78.85	28700	-18.99	20250623	13800	68.48	20250109	28700	-18.99	20250623	13000	78.85	20241209	3.40	Y	448710	100	6 억		69202	N	N	33	N	00	N
6	20250806	121008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23350	50	2	0.21	380470400	16441	26.43	23250	23400	22800	30250	16350	23300	23141.56	1.32	0	1008	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1228	14.66	2.46	12	0.31	1593.00	9507.00	28700	20250623	-18.64	13000	20241209	79.62	28700	-18.64	20250623	13800	69.20	20250109	28700	-18.64	20250623	13000	79.62	20241209	3.40	Y	448710	100	6 억		69202	N	N	33	N	00	N
7	20250806	111017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23300	0	3	0.00	316818750	13709	22.04	23250	23300	22800	30250	16350	23300	23110.27	1.32	0	2401	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1226	14.63	2.45	12	0.26	1593.00	9507.00	28700	20250623	-18.82	13000	20241209	79.23	28700	-18.82	20250623	13800	68.84	20250109	28700	-18.82	20250623	13000	79.23	20241209	3.40	Y	448710	100	6 억		69202	N	N	33	N	00	N
8	20250806	101016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23150	-150	5	-0.64	251409550	10884	17.50	23250	23300	22800	30250	16350	23300	23099.00	1.32	0	1474	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1218	14.53	2.44	12	0.21	1593.00	9507.00	28700	20250623	-19.34	13000	20241209	78.08	28700	-19.34	20250623	13800	67.75	20250109	28700	-19.34	20250623	13000	78.08	20241209	3.40	Y	448710	100	6 억		69202	N	N	33	N	00	N
9	20250806	091012	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23150	-150	5	-0.64	45018300	1960	3.15	23250	23250	22800	30250	16350	23300	22968.52	1.32	0	-230	24166	23732	23216	22782	22266	23475	22525	6	6950	100	16770	50	1	5260589	1218	14.53	2.44	12	0.04	1593.00	9507.00	28700	20250623	-19.34	13000	20241209	78.08	28700	-19.34	20250623	13800	67.75	20250109	28700	-19.34	20250623	13000	78.08	20241209	3.40	Y	448710	100	6 억		69202	N	N	33	N	00	N