KissMeData/001000/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	160111	57	100.00	KOSDAQ			N	N	N	N		N	1858	8	2	0.43	109008877	58637	37.65	1850	1884	1838	2405	1295	1850	1859.05	4.66	0	10813	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	451	-154.83	3.13	12	0.24	-12.00	593.00	2230	20250617	-16.68	810	20250324	129.38	2230	-16.68	20250617	810	129.38	20250324	2230	-16.68	20250617	810	129.38	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N
3	20250806	150111	57	100.00	KOSDAQ			N	N	N	N		N	1849	-1	5	-0.05	103571301	55707	35.77	1850	1884	1838	2405	1295	1850	1859.22	4.66	0	8700	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	449	-154.08	3.12	12	0.23	-12.00	593.00	2230	20250617	-17.09	810	20250324	128.27	2230	-17.09	20250617	810	128.27	20250324	2230	-17.09	20250617	810	128.27	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N
4	20250806	140110	57	100.00	KOSDAQ			N	N	N	N		N	1861	11	2	0.59	93233517	50129	32.19	1850	1884	1838	2405	1295	1850	1859.88	4.66	0	6220	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	452	-155.08	3.14	12	0.21	-12.00	593.00	2230	20250617	-16.55	810	20250324	129.75	2230	-16.55	20250617	810	129.75	20250324	2230	-16.55	20250617	810	129.75	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N
5	20250806	130111	57	100.00	KOSDAQ			N	N	N	N		N	1852	2	2	0.11	84906405	45643	29.31	1850	1884	1838	2405	1295	1850	1860.24	4.66	0	6250	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	450	-154.33	3.12	12	0.19	-12.00	593.00	2230	20250617	-16.95	810	20250324	128.64	2230	-16.95	20250617	810	128.64	20250324	2230	-16.95	20250617	810	128.64	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N
6	20250806	120110	57	100.00	KOSDAQ			N	N	N	N		N	1864	14	2	0.76	72231923	38797	24.91	1850	1884	1838	2405	1295	1850	1861.80	4.66	0	3865	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	453	-155.33	3.14	12	0.16	-12.00	593.00	2230	20250617	-16.41	810	20250324	130.12	2230	-16.41	20250617	810	130.12	20250324	2230	-16.41	20250617	810	130.12	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N
7	20250806	110111	57	100.00	KOSDAQ			N	N	N	N		N	1862	12	2	0.65	65203715	35019	22.48	1850	1884	1838	2405	1295	1850	1861.97	4.66	0	3141	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	452	-155.17	3.14	12	0.14	-12.00	593.00	2230	20250617	-16.50	810	20250324	129.88	2230	-16.50	20250617	810	129.88	20250324	2230	-16.50	20250617	810	129.88	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N
8	20250806	100110	57	100.00	KOSDAQ			N	N	N	N		N	1860	10	2	0.54	52966393	28434	18.26	1850	1884	1838	2405	1295	1850	1862.80	4.66	0	724	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	452	-155.00	3.14	12	0.12	-12.00	593.00	2230	20250617	-16.59	810	20250324	129.63	2230	-16.59	20250617	810	129.63	20250324	2230	-16.59	20250617	810	129.63	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N
9	20250806	090111	57	100.00	KOSDAQ			N	N	N	N		N	1855	5	2	0.27	2651313	1433	0.92	1850	1855	1850	2405	1295	1850	1850.19	4.66	0	-306	1927	1888	1826	1787	1725	1908	1807	24	555	100	1180	1	1	24277540	450	-154.58	3.13	12	0.01	-12.00	593.00	2230	20250617	-16.82	810	20250324	129.01	2230	-16.82	20250617	810	129.01	20250324	2230	-16.82	20250617	810	129.01	20250324	0.05	Y	001000	100	24 억		1130200	N	N	4025	N	00	N