KissMeData/005110/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	160149	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N
3	20250806	150151	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N
4	20250806	140151	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N
5	20250806	130151	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N
6	20250806	120149	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N
7	20250806	110150	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N
8	20250806	100149	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N
9	20250806	090151	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	14.76	0	0	1254	1254	1254	1254	1254	1254	1254	106	376	500	0	1	1	21106407	265	-1.43	-2.33	12	0.00	-874.00	-539.00	1254	20240725	0.00	1254	20240725	0.00	1254	0.00	20250102	1254	0.00	20250102	1254	0.00	20240806	1254	0.00	20240806	0.00	Y	005110	500	105 억		3115112	N	N	0	N	00	N