KissMeData/001720/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	160118	57	100.00	KOSPI		증권	N	N	N	N		N	128900	1100	2	0.86	1344866600	10569	28.04	125300	128900	125200	166100	89500	127800	127246.34	6.89	0	-6	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	21191	19.51	1.09	03	0.06	6607.00	117919.00	178600	20250710	-27.83	68800	20240805	87.35	178600	-27.83	20250710	70000	84.14	20250408	178600	-27.83	20250710	70000	84.14	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	1823	N	00	N
3	20250806	150118	57	100.00	KOSPI		증권	N	N	N	N		N	127500	-300	5	-0.23	1145465000	9020	23.93	125300	128400	125200	166100	89500	127800	126991.69	6.89	0	-536	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	20961	19.30	1.08	03	0.05	6607.00	117919.00	178600	20250710	-28.61	68800	20240805	85.32	178600	-28.61	20250710	70000	82.14	20250408	178600	-28.61	20250710	70000	82.14	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	3276	N	00	N
4	20250806	140119	57	100.00	KOSPI		증권	N	N	N	N		N	126900	-900	5	-0.70	1020976000	8042	21.33	125300	128400	125200	166100	89500	127800	126955.48	6.89	0	-698	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	20862	19.21	1.08	03	0.05	6607.00	117919.00	178600	20250710	-28.95	68800	20240805	84.45	178600	-28.95	20250710	70000	81.29	20250408	178600	-28.95	20250710	70000	81.29	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	3276	N	00	N
5	20250806	130119	57	100.00	KOSPI		증권	N	N	N	N		N	127300	-500	5	-0.39	888745900	7003	18.58	125300	128400	125200	166100	89500	127800	126909.31	6.89	0	-805	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	20928	19.27	1.08	03	0.04	6607.00	117919.00	178600	20250710	-28.72	68800	20240805	85.03	178600	-28.72	20250710	70000	81.86	20250408	178600	-28.72	20250710	70000	81.86	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	3276	N	00	N
6	20250806	120118	57	100.00	KOSPI		증권	N	N	N	N		N	127400	-400	5	-0.31	794107300	6260	16.61	125300	128400	125200	166100	89500	127800	126854.20	6.89	0	-767	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	20945	19.28	1.08	03	0.04	6607.00	117919.00	178600	20250710	-28.67	68800	20240805	85.17	178600	-28.67	20250710	70000	82.00	20250408	178600	-28.67	20250710	70000	82.00	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	3276	N	00	N
7	20250806	110119	57	100.00	KOSPI		증권	N	N	N	N		N	126700	-1100	5	-0.86	627727500	4954	13.14	125300	128400	125200	166100	89500	127800	126711.24	6.89	0	-247	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	20829	19.18	1.07	03	0.03	6607.00	117919.00	178600	20250710	-29.06	68800	20240805	84.16	178600	-29.06	20250710	70000	81.00	20250408	178600	-29.06	20250710	70000	81.00	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	3276	N	00	N
8	20250806	100118	57	100.00	KOSPI		증권	N	N	N	N		N	127400	-400	5	-0.31	459367600	3629	9.63	125300	128400	125200	166100	89500	127800	126582.42	6.89	0	-270	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	20945	19.28	1.08	03	0.02	6607.00	117919.00	178600	20250710	-28.67	68800	20240805	85.17	178600	-28.67	20250710	70000	82.00	20250408	178600	-28.67	20250710	70000	82.00	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	3276	N	00	N
9	20250806	090119	57	100.00	KOSPI		증권	N	N	N	N		N	125900	-1900	5	-1.49	15937800	127	0.34	125300	126200	125300	166100	89500	127800	125494.49	6.89	0	42	134066	130932	125966	122832	117866	132500	124400	822	38300	5000	97120	100	1	16440000	20698	19.06	1.07	03	0.00	6607.00	117919.00	178600	20250710	-29.51	68800	20240805	82.99	178600	-29.51	20250710	70000	79.86	20250408	178600	-29.51	20250710	70000	79.86	20250408	0.47	Y	001720	5000	822 억		1132010	N	N	3276	N	00	N