KissMeData/007460/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	160205	57	100.00	KOSPI		금속	N	N	N	N		N	675	44	2	6.97	17810807754	25419372	1676.84	632	739	628	820	442	631	700.69	6.52	0	355761	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2155	-3.53	0.80	12	7.96	-191.00	844.00	1794	20240822	-62.37	600	20250801	12.50	878	-23.12	20250107	600	12.50	20250801	1794	-62.37	20240822	600	12.50	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	109720	N	00	N
3	20250806	150208	57	100.00	KOSPI		금속	N	N	N	N		N	675	44	2	6.97	17451222002	24885027	1641.59	632	739	628	820	442	631	701.27	6.52	0	323767	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2155	-3.53	0.80	12	7.79	-191.00	844.00	1794	20240822	-62.37	600	20250801	12.50	878	-23.12	20250107	600	12.50	20250801	1794	-62.37	20240822	600	12.50	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	41579	N	00	N
4	20250806	140208	57	100.00	KOSPI		금속	N	N	N	N		N	665	34	2	5.39	16838651024	23968022	1581.10	632	739	628	820	442	631	702.55	6.52	0	393433	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2123	-3.48	0.79	12	7.51	-191.00	844.00	1794	20240822	-62.93	600	20250801	10.83	878	-24.26	20250107	600	10.83	20250801	1794	-62.93	20240822	600	10.83	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	41579	N	00	N
5	20250806	130208	57	100.00	KOSPI		금속	N	N	N	N		N	667	36	2	5.71	16173743243	22967298	1515.09	632	739	628	820	442	631	704.21	6.52	0	553200	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2130	-3.49	0.79	12	7.19	-191.00	844.00	1794	20240822	-62.82	600	20250801	11.17	878	-24.03	20250107	600	11.17	20250801	1794	-62.82	20240822	600	11.17	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	41579	N	00	N
6	20250806	120206	57	100.00	KOSPI		금속	N	N	N	N		N	684	53	2	8.40	15062533483	21320067	1406.42	632	739	628	820	442	631	706.50	6.52	0	751361	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2184	-3.58	0.81	12	6.68	-191.00	844.00	1794	20240822	-61.87	600	20250801	14.00	878	-22.10	20250107	600	14.00	20250801	1794	-61.87	20240822	600	14.00	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	41579	N	00	N
7	20250806	110207	57	100.00	KOSPI		금속	N	N	N	N		N	700	69	2	10.94	13652289356	19266745	1270.97	632	739	628	820	442	631	708.59	6.52	0	982123	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2235	-3.66	0.83	12	6.03	-191.00	844.00	1794	20240822	-60.98	600	20250801	16.67	878	-20.27	20250107	600	16.67	20250801	1794	-60.98	20240822	600	16.67	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	41579	N	00	N
8	20250806	100206	57	100.00	KOSPI		금속	N	N	N	N		N	717	86	2	13.63	9544325212	13501985	890.69	632	739	628	820	442	631	706.88	6.52	0	1466710	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2289	-3.75	0.85	12	4.23	-191.00	844.00	1794	20240822	-60.03	600	20250801	19.50	878	-18.34	20250107	600	19.50	20250801	1794	-60.03	20240822	600	19.50	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	41579	N	00	N
9	20250806	090208	57	100.00	KOSPI		금속	N	N	N	N		N	628	-3	5	-0.48	27199289	43039	2.84	632	634	628	820	442	631	631.97	6.52	0	-21710	650	640	630	620	610	645	625	1596	189	500	440	1	1	319267152	2005	-3.29	0.74	12	0.01	-191.00	844.00	1794	20240822	-64.99	600	20250801	4.67	878	-28.47	20250107	600	4.67	20250801	1794	-64.99	20240822	600	4.67	20250801	0.98	Y	007460	500	1596 억		20828969	N	N	41579	N	00	N