KissMeData/458650/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	161009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13540	20	2	0.15	975164115	71433	47.00	13460	13880	13390	17570	9470	13520	13651.45	2.09	0	-4815	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2037	9.71	0.93	12	0.47	1394.00	14628.00	36650	20241111	-63.06	11410	20250527	18.67	24050	-43.70	20250226	11410	18.67	20250527	36650	-63.06	20241111	11410	18.67	20250527	2.09	Y	458650	500	75 억		313762	N	N	1404	N	00	N
3	20250806	151027	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13530	10	2	0.07	956035335	70019	46.07	13460	13880	13390	17570	9470	13520	13653.94	2.09	0	-5045	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2036	9.71	0.92	12	0.47	1394.00	14628.00	36650	20241111	-63.08	11410	20250527	18.58	24050	-43.74	20250226	11410	18.58	20250527	36650	-63.08	20241111	11410	18.58	20250527	2.09	Y	458650	500	75 억		313762	N	N	3242	N	00	N
4	20250806	141030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13430	-90	5	-0.67	896104455	65579	43.15	13460	13880	13390	17570	9470	13520	13664.50	2.09	0	-5584	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2021	9.63	0.92	12	0.44	1394.00	14628.00	36650	20241111	-63.36	11410	20250527	17.70	24050	-44.16	20250226	11410	17.70	20250527	36650	-63.36	20241111	11410	17.70	20250527	2.09	Y	458650	500	75 억		313762	N	N	3242	N	00	N
5	20250806	131025	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13530	10	2	0.07	779857645	56950	37.47	13460	13880	13400	17570	9470	13520	13693.73	2.09	0	-2034	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2036	9.71	0.92	12	0.38	1394.00	14628.00	36650	20241111	-63.08	11410	20250527	18.58	24050	-43.74	20250226	11410	18.58	20250527	36650	-63.08	20241111	11410	18.58	20250527	2.09	Y	458650	500	75 억		313762	N	N	3242	N	00	N
6	20250806	121021	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13530	10	2	0.07	740388375	54042	35.56	13460	13880	13400	17570	9470	13520	13700.24	2.09	0	-908	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2036	9.71	0.92	12	0.36	1394.00	14628.00	36650	20241111	-63.08	11410	20250527	18.58	24050	-43.74	20250226	11410	18.58	20250527	36650	-63.08	20241111	11410	18.58	20250527	2.09	Y	458650	500	75 억		313762	N	N	3242	N	00	N
7	20250806	111030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13650	130	2	0.96	660034915	48116	31.66	13460	13880	13400	17570	9470	13520	13717.58	2.09	0	-1398	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2054	9.79	0.93	12	0.32	1394.00	14628.00	36650	20241111	-62.76	11410	20250527	19.63	24050	-43.24	20250226	11410	19.63	20250527	36650	-62.76	20241111	11410	19.63	20250527	2.09	Y	458650	500	75 억		313762	N	N	3242	N	00	N
8	20250806	101028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13810	290	2	2.14	469432655	34226	22.52	13460	13880	13400	17570	9470	13520	13715.67	2.09	0	2442	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2078	9.91	0.94	12	0.23	1394.00	14628.00	36650	20241111	-62.32	11410	20250527	21.03	24050	-42.58	20250226	11410	21.03	20250527	36650	-62.32	20241111	11410	21.03	20250527	2.09	Y	458650	500	75 억		313762	N	N	3242	N	00	N
9	20250806	091024	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13500	-20	5	-0.15	60977930	4523	2.98	13460	13600	13400	17570	9470	13520	13481.74	2.09	0	1450	14153	13836	13443	13126	12733	13995	13285	75	4050	500	8380	10	1	15045670	2031	9.68	0.92	12	0.03	1394.00	14628.00	36650	20241111	-63.17	11410	20250527	18.32	24050	-43.87	20250226	11410	18.32	20250527	36650	-63.17	20241111	11410	18.32	20250527	2.09	Y	458650	500	75 억		313762	N	N	3242	N	00	N