KissMeData/003480/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	160135	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5030	90	2	1.82	639668795	127358	176.64	4940	5100	4900	6420	3460	4940	5022.60	2.74	0	18195	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	10	1	29529812	1485	2.63	0.36	12	0.43	1915.00	13993.00	6550	20250714	-23.21	3195	20240805	57.43	6550	-23.21	20250714	3390	48.38	20250402	6550	-23.21	20250714	3255	54.53	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	210	N	00	N
3	20250806	150136	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5040	100	2	2.02	616043445	122662	170.12	4940	5100	4900	6420	3460	4940	5022.28	2.74	0	19326	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	10	1	29529812	1488	2.63	0.36	12	0.42	1915.00	13993.00	6550	20250714	-23.05	3195	20240805	57.75	6550	-23.05	20250714	3390	48.67	20250402	6550	-23.05	20250714	3255	54.84	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	51	N	00	N
4	20250806	140136	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	4995	55	2	1.11	599817095	119429	165.64	4940	5100	4900	6420	3460	4940	5022.37	2.74	0	18246	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	5	1	29529812	1475	2.61	0.36	12	0.40	1915.00	13993.00	6550	20250714	-23.74	3195	20240805	56.34	6550	-23.74	20250714	3390	47.35	20250402	6550	-23.74	20250714	3255	53.46	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	51	N	00	N
5	20250806	130135	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	4990	50	2	1.01	498249290	99106	137.45	4940	5100	4900	6420	3460	4940	5027.44	2.74	0	11130	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	5	1	29529812	1474	2.61	0.36	12	0.34	1915.00	13993.00	6550	20250714	-23.82	3195	20240805	56.18	6550	-23.82	20250714	3390	47.20	20250402	6550	-23.82	20250714	3255	53.30	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	51	N	00	N
6	20250806	120135	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5030	90	2	1.82	451077525	89715	124.43	4940	5100	4900	6420	3460	4940	5027.89	2.74	0	9798	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	10	1	29529812	1485	2.63	0.36	12	0.30	1915.00	13993.00	6550	20250714	-23.21	3195	20240805	57.43	6550	-23.21	20250714	3390	48.38	20250402	6550	-23.21	20250714	3255	54.53	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	51	N	00	N
7	20250806	110135	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5070	130	2	2.63	355776655	70764	98.14	4940	5100	4900	6420	3460	4940	5027.65	2.74	0	5221	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	10	1	29529812	1497	2.65	0.36	12	0.24	1915.00	13993.00	6550	20250714	-22.60	3195	20240805	58.69	6550	-22.60	20250714	3390	49.56	20250402	6550	-22.60	20250714	3255	55.76	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	51	N	00	N
8	20250806	100134	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5050	110	2	2.23	266009505	52930	73.41	4940	5100	4900	6420	3460	4940	5025.68	2.74	0	-5719	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	10	1	29529812	1491	2.64	0.36	12	0.18	1915.00	13993.00	6550	20250714	-22.90	3195	20240805	58.06	6550	-22.90	20250714	3390	48.97	20250402	6550	-22.90	20250714	3255	55.15	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	51	N	00	N
9	20250806	090136	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	4915	-25	5	-0.51	4059855	822	1.14	4940	4940	4915	6420	3460	4940	4939.00	2.74	0	-710	5060	5000	4960	4900	4860	4990	4890	1551	1480	5000	3550	5	1	29529812	1451	2.57	0.35	12	0.00	1915.00	13993.00	6550	20250714	-24.96	3195	20240805	53.83	6550	-24.96	20250714	3390	44.99	20250402	6550	-24.96	20250714	3255	51.00	20240909	0.72	Y	003480	5000	1551 억		807901	N	N	51	N	00	N