KissMeData/001250/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	160113	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2630	30	2	1.15	1129187718	429800	101.58	2585	2645	2575	3380	1820	2600	2627.24	2.48	0	162375	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2171	4.00	0.41	12	0.52	657.00	6455.00	4455	20240920	-40.97	2350	20250408	11.91	3200	-17.81	20250324	2350	11.91	20250408	4455	-40.97	20240920	2350	11.91	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	1342	N	00	N
3	20250806	150113	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2635	35	2	1.35	1042812268	396998	93.83	2585	2645	2575	3380	1820	2600	2626.74	2.48	0	161736	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2175	4.01	0.41	12	0.48	657.00	6455.00	4455	20240920	-40.85	2350	20250408	12.13	3200	-17.66	20250324	2350	12.13	20250408	4455	-40.85	20240920	2350	12.13	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	14209	N	00	N
4	20250806	140113	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2635	35	2	1.35	913087035	347786	82.20	2585	2645	2575	3380	1820	2600	2625.43	2.48	0	137367	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2175	4.01	0.41	12	0.42	657.00	6455.00	4455	20240920	-40.85	2350	20250408	12.13	3200	-17.66	20250324	2350	12.13	20250408	4455	-40.85	20240920	2350	12.13	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	14209	N	00	N
5	20250806	130113	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2625	25	2	0.96	793352535	302260	71.44	2585	2645	2575	3380	1820	2600	2624.74	2.48	0	151334	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2167	4.00	0.41	12	0.37	657.00	6455.00	4455	20240920	-41.08	2350	20250408	11.70	3200	-17.97	20250324	2350	11.70	20250408	4455	-41.08	20240920	2350	11.70	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	14209	N	00	N
6	20250806	120113	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2635	35	2	1.35	733224267	279383	66.03	2585	2645	2575	3380	1820	2600	2624.44	2.48	0	151077	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2175	4.01	0.41	12	0.34	657.00	6455.00	4455	20240920	-40.85	2350	20250408	12.13	3200	-17.66	20250324	2350	12.13	20250408	4455	-40.85	20240920	2350	12.13	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	14209	N	00	N
7	20250806	110114	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2635	35	2	1.35	687576927	262016	61.92	2585	2645	2575	3380	1820	2600	2624.18	2.48	0	146267	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2175	4.01	0.41	12	0.32	657.00	6455.00	4455	20240920	-40.85	2350	20250408	12.13	3200	-17.66	20250324	2350	12.13	20250408	4455	-40.85	20240920	2350	12.13	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	14209	N	00	N
8	20250806	100113	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2637	37	2	1.42	437245038	167023	39.47	2585	2640	2575	3380	1820	2600	2617.87	2.48	0	82861	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2176	4.01	0.41	12	0.20	657.00	6455.00	4455	20240920	-40.81	2350	20250408	12.21	3200	-17.59	20250324	2350	12.21	20250408	4455	-40.81	20240920	2350	12.21	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	14209	N	00	N
9	20250806	090114	55	40.00	KOSPI		유통	N	N	N	Y	40	N	2585	-15	5	-0.58	16604255	6431	1.52	2585	2590	2575	3380	1820	2600	2581.91	2.48	0	193	2656	2627	2601	2572	2546	2642	2587	2063	780	2500	1870	5	1	82533764	2133	3.93	0.40	12	0.01	657.00	6455.00	4455	20240920	-41.98	2350	20250408	10.00	3200	-19.22	20250324	2350	10.00	20250408	4455	-41.98	20240920	2350	10.00	20250408	5.16	Y	001250	2500	2063 억		2048445	N	N	14209	N	00	N