KissMeData/004890/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	160147	57	100.00	KOSPI		금속	N	N	N	N		N	43100	450	2	1.06	38017000	888	90.52	42150	43400	42150	55400	29900	42650	42811.94	2.31	0	37	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1045	7.18	0.24	12	0.04	6006.00	180512.00	47250	20250612	-8.78	37350	20241209	15.39	47250	-8.78	20250612	38450	12.09	20250103	47250	-8.78	20250612	37350	15.39	20241209	0.00	Y	004890	5000	121 억		55980	N	N	4	N	00	N
3	20250806	150148	57	100.00	KOSPI		금속	N	N	N	N		N	42700	50	2	0.12	36465400	852	86.85	42150	43400	42150	55400	29900	42650	42799.77	2.31	0	42	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1036	7.11	0.24	12	0.04	6006.00	180512.00	47250	20250612	-9.63	37350	20241209	14.32	47250	-9.63	20250612	38450	11.05	20250103	47250	-9.63	20250612	37350	14.32	20241209	0.00	Y	004890	5000	121 억		55980	N	N	7	N	00	N
4	20250806	140149	57	100.00	KOSPI		금속	N	N	N	N		N	42700	50	2	0.12	31892750	745	75.94	42150	43400	42150	55400	29900	42650	42809.06	2.31	0	35	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1036	7.11	0.24	12	0.03	6006.00	180512.00	47250	20250612	-9.63	37350	20241209	14.32	47250	-9.63	20250612	38450	11.05	20250103	47250	-9.63	20250612	37350	14.32	20241209	0.00	Y	004890	5000	121 억		55980	N	N	7	N	00	N
5	20250806	130148	57	100.00	KOSPI		금속	N	N	N	N		N	42900	250	2	0.59	28213550	659	67.18	42150	43400	42150	55400	29900	42650	42812.67	2.31	0	9	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1040	7.14	0.24	12	0.03	6006.00	180512.00	47250	20250612	-9.21	37350	20241209	14.86	47250	-9.21	20250612	38450	11.57	20250103	47250	-9.21	20250612	37350	14.86	20241209	0.00	Y	004890	5000	121 억		55980	N	N	7	N	00	N
6	20250806	120147	57	100.00	KOSPI		금속	N	N	N	N		N	42800	150	2	0.35	23065650	539	54.94	42150	43400	42150	55400	29900	42650	42793.41	2.31	0	0	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1038	7.13	0.24	12	0.02	6006.00	180512.00	47250	20250612	-9.42	37350	20241209	14.59	47250	-9.42	20250612	38450	11.31	20250103	47250	-9.42	20250612	37350	14.59	20241209	0.00	Y	004890	5000	121 억		55980	N	N	7	N	00	N
7	20250806	110148	57	100.00	KOSPI		금속	N	N	N	N		N	42600	-50	5	-0.12	4413750	104	10.60	42150	42650	42150	55400	29900	42650	42439.90	2.31	0	1	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1033	7.09	0.24	12	0.00	6006.00	180512.00	47250	20250612	-9.84	37350	20241209	14.06	47250	-9.84	20250612	38450	10.79	20250103	47250	-9.84	20250612	37350	14.06	20241209	0.00	Y	004890	5000	121 억		55980	N	N	7	N	00	N
8	20250806	100147	57	100.00	KOSPI		금속	N	N	N	N		N	42550	-100	5	-0.23	3775100	89	9.07	42150	42550	42150	55400	29900	42650	42416.85	2.31	0	1	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1032	7.08	0.24	12	0.00	6006.00	180512.00	47250	20250612	-9.95	37350	20241209	13.92	47250	-9.95	20250612	38450	10.66	20250103	47250	-9.95	20250612	37350	13.92	20241209	0.00	Y	004890	5000	121 억		55980	N	N	7	N	00	N
9	20250806	090149	57	100.00	KOSPI		금속	N	N	N	N		N	42150	-500	5	-1.17	463650	11	1.12	42150	42150	42150	55400	29900	42650	42150.00	2.31	0	0	43383	43016	42683	42316	41983	42850	42150	121	12750	5000	31560	50	1	2425215	1022	7.02	0.23	12	0.00	6006.00	180512.00	47250	20250612	-10.79	37350	20241209	12.85	47250	-10.79	20250612	38450	9.62	20250103	47250	-10.79	20250612	37350	12.85	20241209	0.00	Y	004890	5000	121 억		55980	N	N	7	N	00	N