KissMeData/020560/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	160257	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9540	110	2	1.17	1062285520	112113	158.31	9430	9570	9430	12250	6610	9430	9475.12	5.64	60083	32011	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19652	-1.86	2.19	12	0.05	-5138.00	4349.00	11540	20241129	-17.33	8780	20240805	8.66	11100	-14.05	20250310	9100	4.84	20250409	11540	-17.33	20241129	8810	8.29	20240806	0.06	Y	020560	5000	10299 억		5804088	N	N	6	N	00	N
3	20250806	150301	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9500	70	2	0.74	885779950	93571	132.13	9430	9570	9430	12250	6610	9430	9466.39	5.63	53821	24404	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19569	-1.85	2.18	12	0.05	-5138.00	4349.00	11540	20241129	-17.68	8780	20240805	8.20	11100	-14.41	20250310	9100	4.40	20250409	11540	-17.68	20241129	8810	7.83	20240806	0.06	Y	020560	5000	10299 억		5797826	N	N	567	N	00	N
4	20250806	140302	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9480	50	2	0.53	758992755	80229	113.29	9430	9570	9430	12250	6610	9430	9460.33	5.62	47887	22537	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19528	-1.85	2.18	12	0.04	-5138.00	4349.00	11540	20241129	-17.85	8780	20240805	7.97	11100	-14.59	20250310	9100	4.18	20250409	11540	-17.85	20241129	8810	7.60	20240806	0.06	Y	020560	5000	10299 억		5791892	N	N	567	N	00	N
5	20250806	130300	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9440	10	2	0.11	548940470	58082	82.01	9430	9550	9430	12250	6610	9430	9451.13	5.61	32461	14865	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19446	-1.84	2.17	12	0.03	-5138.00	4349.00	11540	20241129	-18.20	8780	20240805	7.52	11100	-14.95	20250310	9100	3.74	20250409	11540	-18.20	20241129	8810	7.15	20240806	0.06	Y	020560	5000	10299 억		5776466	N	N	567	N	00	N
6	20250806	120259	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9450	20	2	0.21	476084855	50364	71.12	9430	9550	9430	12250	6610	9430	9452.88	5.61	29590	14755	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19466	-1.84	2.17	12	0.02	-5138.00	4349.00	11540	20241129	-18.11	8780	20240805	7.63	11100	-14.86	20250310	9100	3.85	20250409	11540	-18.11	20241129	8810	7.26	20240806	0.06	Y	020560	5000	10299 억		5773595	N	N	567	N	00	N
7	20250806	110301	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9450	20	2	0.21	386922715	40937	57.81	9430	9550	9430	12250	6610	9430	9451.66	5.61	27823	15566	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19466	-1.84	2.17	12	0.02	-5138.00	4349.00	11540	20241129	-18.11	8780	20240805	7.63	11100	-14.86	20250310	9100	3.85	20250409	11540	-18.11	20241129	8810	7.26	20240806	0.06	Y	020560	5000	10299 억		5771828	N	N	567	N	00	N
8	20250806	100259	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9440	10	2	0.11	272552550	28830	40.71	9430	9550	9430	12250	6610	9430	9453.78	5.60	24964	15898	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19446	-1.84	2.17	12	0.01	-5138.00	4349.00	11540	20241129	-18.20	8780	20240805	7.52	11100	-14.95	20250310	9100	3.74	20250409	11540	-18.20	20241129	8810	7.15	20240806	0.06	Y	020560	5000	10299 억		5768969	N	N	567	N	00	N
9	20250806	090259	57	100.00	KOSPI		운송·창고	N	N	N	N		N	9460	30	2	0.32	9310380	986	1.39	9430	9460	9430	12250	6610	9430	9442.58	5.58	4302	474	9536	9482	9446	9392	9356	9465	9375	10300	2820	5000	7160	10	1	205990711	19487	-1.84	2.18	12	0.00	-5138.00	4349.00	11540	20241129	-18.02	8780	20240805	7.74	11100	-14.77	20250310	9100	3.96	20250409	11540	-18.02	20241129	8810	7.38	20240806	0.06	Y	020560	5000	10299 억		5748307	N	N	567	N	00	N