KissMeData/002150/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	160122	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6610	30	2	0.46	132353445	19966	112.70	6580	6660	6580	8550	4610	6580	6628.94	1.07	0	11625	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2229	-42.37	0.86	12	0.06	-156.00	7665.00	8280	20240725	-20.17	6150	20250409	7.48	7010	-5.71	20250219	6150	7.48	20250409	7530	-12.22	20241115	6150	7.48	20250409	0.95	Y	002150	500	168 억		360452	N	N	241	N	00	N
3	20250806	150122	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6620	40	2	0.61	130345815	19663	110.99	6580	6660	6580	8550	4610	6580	6628.99	1.07	0	11408	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2232	-42.44	0.86	12	0.06	-156.00	7665.00	8280	20240725	-20.05	6150	20250409	7.64	7010	-5.56	20250219	6150	7.64	20250409	7530	-12.08	20241115	6150	7.64	20250409	0.95	Y	002150	500	168 억		360452	N	N	217	N	00	N
4	20250806	140123	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6630	50	2	0.76	122978975	18550	104.71	6580	6660	6580	8550	4610	6580	6629.59	1.07	0	10887	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2236	-42.50	0.86	12	0.06	-156.00	7665.00	8280	20240725	-19.93	6150	20250409	7.80	7010	-5.42	20250219	6150	7.80	20250409	7530	-11.95	20241115	6150	7.80	20250409	0.95	Y	002150	500	168 억		360452	N	N	217	N	00	N
5	20250806	130122	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6620	40	2	0.61	116596025	17585	99.26	6580	6660	6580	8550	4610	6580	6630.43	1.07	0	11058	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2232	-42.44	0.86	12	0.05	-156.00	7665.00	8280	20240725	-20.05	6150	20250409	7.64	7010	-5.56	20250219	6150	7.64	20250409	7530	-12.08	20241115	6150	7.64	20250409	0.95	Y	002150	500	168 억		360452	N	N	217	N	00	N
6	20250806	120122	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6620	40	2	0.61	113232735	17077	96.39	6580	6660	6580	8550	4610	6580	6630.72	1.07	0	10878	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2232	-42.44	0.86	12	0.05	-156.00	7665.00	8280	20240725	-20.05	6150	20250409	7.64	7010	-5.56	20250219	6150	7.64	20250409	7530	-12.08	20241115	6150	7.64	20250409	0.95	Y	002150	500	168 억		360452	N	N	217	N	00	N
7	20250806	110123	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6640	60	2	0.91	109862095	16569	93.53	6580	6660	6580	8550	4610	6580	6630.58	1.07	0	10919	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2239	-42.56	0.87	12	0.05	-156.00	7665.00	8280	20240725	-19.81	6150	20250409	7.97	7010	-5.28	20250219	6150	7.97	20250409	7530	-11.82	20241115	6150	7.97	20250409	0.95	Y	002150	500	168 억		360452	N	N	217	N	00	N
8	20250806	100122	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6640	60	2	0.91	41734835	6289	35.50	6580	6660	6580	8550	4610	6580	6636.16	1.07	0	3860	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2239	-42.56	0.87	12	0.02	-156.00	7665.00	8280	20240725	-19.81	6150	20250409	7.97	7010	-5.28	20250219	6150	7.97	20250409	7530	-11.82	20241115	6150	7.97	20250409	0.95	Y	002150	500	168 억		360452	N	N	217	N	00	N
9	20250806	090123	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	6580	0	3	0.00	1857510	282	1.59	6580	6590	6580	8550	4610	6580	6586.91	1.07	0	-248	6726	6652	6606	6532	6486	6630	6510	169	1970	500	4860	10	1	33720000	2219	-42.18	0.86	12	0.00	-156.00	7665.00	8280	20240725	-20.53	6150	20250409	6.99	7010	-6.13	20250219	6150	6.99	20250409	7530	-12.62	20241115	6150	6.99	20250409	0.95	Y	002150	500	168 억		360452	N	N	217	N	00	N