KissMeData/001270/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	160114	57	100.00	KOSPI		증권	N	N	N	N		N	53600	-400	5	-0.74	1734149950	32329	51.48	52800	54700	52700	70200	37800	54000	53640.51	0.83	0	-912	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5558	23.15	0.86	12	0.31	2315.00	61982.00	78000	20250711	-31.28	23600	20240805	127.12	78000	-31.28	20250711	24550	118.33	20250407	78000	-31.28	20250711	24300	120.58	20240806	0.69	Y	001270	5000	518 억		85920	N	N	692	N	00	N
3	20250806	150113	57	100.00	KOSPI		증권	N	N	N	N		N	53600	-400	5	-0.74	1694253450	31585	50.30	52800	54700	52700	70200	37800	54000	53640.88	0.83	0	-763	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5558	23.15	0.86	12	0.30	2315.00	61982.00	78000	20250711	-31.28	23600	20240805	127.12	78000	-31.28	20250711	24550	118.33	20250407	78000	-31.28	20250711	24300	120.58	20240806	0.69	Y	001270	5000	518 억		85920	N	N	1679	N	00	N
4	20250806	140114	57	100.00	KOSPI		증권	N	N	N	N		N	53700	-300	5	-0.56	1576256750	29388	46.80	52800	54700	52700	70200	37800	54000	53635.86	0.83	0	-420	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5569	23.20	0.87	12	0.28	2315.00	61982.00	78000	20250711	-31.15	23600	20240805	127.54	78000	-31.15	20250711	24550	118.74	20250407	78000	-31.15	20250711	24300	120.99	20240806	0.69	Y	001270	5000	518 억		85920	N	N	1679	N	00	N
5	20250806	130114	57	100.00	KOSPI		증권	N	N	N	N		N	54300	300	2	0.56	1385847550	25862	41.18	52800	54700	52700	70200	37800	54000	53585.98	0.83	0	-752	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5631	23.46	0.88	12	0.25	2315.00	61982.00	78000	20250711	-30.38	23600	20240805	130.08	78000	-30.38	20250711	24550	121.18	20250407	78000	-30.38	20250711	24300	123.46	20240806	0.69	Y	001270	5000	518 억		85920	N	N	1679	N	00	N
6	20250806	120113	57	100.00	KOSPI		증권	N	N	N	N		N	54100	100	2	0.19	1195039050	22348	35.59	52800	54500	52700	70200	37800	54000	53473.69	0.83	0	-469	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5610	23.37	0.87	12	0.22	2315.00	61982.00	78000	20250711	-30.64	23600	20240805	129.24	78000	-30.64	20250711	24550	120.37	20250407	78000	-30.64	20250711	24300	122.63	20240806	0.69	Y	001270	5000	518 억		85920	N	N	1679	N	00	N
7	20250806	110114	57	100.00	KOSPI		증권	N	N	N	N		N	53500	-500	5	-0.93	989207150	18531	29.51	52800	54100	52700	70200	37800	54000	53380.64	0.83	0	-247	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5548	23.11	0.86	12	0.18	2315.00	61982.00	78000	20250711	-31.41	23600	20240805	126.69	78000	-31.41	20250711	24550	117.92	20250407	78000	-31.41	20250711	24300	120.16	20240806	0.69	Y	001270	5000	518 억		85920	N	N	1679	N	00	N
8	20250806	100113	57	100.00	KOSPI		증권	N	N	N	N		N	53300	-700	5	-1.30	528800400	9955	15.85	52800	53800	52700	70200	37800	54000	53117.57	0.83	0	737	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5527	23.02	0.86	12	0.10	2315.00	61982.00	78000	20250711	-31.67	23600	20240805	125.85	78000	-31.67	20250711	24550	117.11	20250407	78000	-31.67	20250711	24300	119.34	20240806	0.69	Y	001270	5000	518 억		85920	N	N	1679	N	00	N
9	20250806	090114	57	100.00	KOSPI		증권	N	N	N	N		N	53300	-700	5	-1.30	42085800	794	1.26	52800	53500	52800	70200	37800	54000	52983.01	0.83	0	43	56133	55066	53583	52516	51033	55600	53050	518	16200	5000	36720	100	1	10369886	5527	23.02	0.86	12	0.01	2315.00	61982.00	78000	20250711	-31.67	23600	20240805	125.85	78000	-31.67	20250711	24550	117.11	20250407	78000	-31.67	20250711	24300	119.34	20240806	0.69	Y	001270	5000	518 억		85920	N	N	1679	N	00	N