KissMeData/023160/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	160300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	22750	-1250	5	-5.21	8664446450	377252	91.35	23600	23800	22350	31200	16800	24000	22967.34	16.54	0	-14486	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6029	13.42	1.04	12	1.42	1695.00	21784.00	27000	20250304	-15.74	11880	20241031	91.50	27000	-15.74	20250304	17100	33.04	20250106	27000	-15.74	20250304	11880	91.50	20241031	3.48	Y	023160	500	132 억		4384132	N	N	19794	N	00	N
3	20250806	150304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	22700	-1300	5	-5.42	8191973000	356478	86.32	23600	23800	22350	31200	16800	24000	22980.30	16.54	0	-15453	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6016	13.39	1.04	12	1.35	1695.00	21784.00	27000	20250304	-15.93	11880	20241031	91.08	27000	-15.93	20250304	17100	32.75	20250106	27000	-15.93	20250304	11880	91.08	20241031	3.48	Y	023160	500	132 억		4384132	N	N	29958	N	00	N
4	20250806	140305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	22750	-1250	5	-5.21	7596280375	330244	79.97	23600	23800	22350	31200	16800	24000	23002.02	16.54	0	-14638	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6029	13.42	1.04	12	1.25	1695.00	21784.00	27000	20250304	-15.74	11880	20241031	91.50	27000	-15.74	20250304	17100	33.04	20250106	27000	-15.74	20250304	11880	91.50	20241031	3.48	Y	023160	500	132 억		4384132	N	N	29958	N	00	N
5	20250806	130303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	22850	-1150	5	-4.79	5940903375	257017	62.24	23600	23800	22700	31200	16800	24000	23114.83	16.54	0	-34389	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6055	13.48	1.05	12	0.97	1695.00	21784.00	27000	20250304	-15.37	11880	20241031	92.34	27000	-15.37	20250304	17100	33.63	20250106	27000	-15.37	20250304	11880	92.34	20241031	3.48	Y	023160	500	132 억		4384132	N	N	29958	N	00	N
6	20250806	120302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	22900	-1100	5	-4.58	4572003025	196987	47.70	23600	23800	22800	31200	16800	24000	23209.67	16.54	0	-30856	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6069	13.51	1.05	12	0.74	1695.00	21784.00	27000	20250304	-15.19	11880	20241031	92.76	27000	-15.19	20250304	17100	33.92	20250106	27000	-15.19	20250304	11880	92.76	20241031	3.48	Y	023160	500	132 억		4384132	N	N	29958	N	00	N
7	20250806	110304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23225	-775	5	-3.23	3035837550	130364	31.57	23600	23800	23100	31200	16800	24000	23287.39	16.54	0	-21282	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6155	13.70	1.07	12	0.49	1695.00	21784.00	27000	20250304	-13.98	11880	20241031	95.50	27000	-13.98	20250304	17100	35.82	20250106	27000	-13.98	20250304	11880	95.50	20241031	3.48	Y	023160	500	132 억		4384132	N	N	29958	N	00	N
8	20250806	100302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23200	-800	5	-3.33	2084132600	89253	21.61	23600	23800	23150	31200	16800	24000	23350.84	16.54	0	-13605	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6148	13.69	1.07	12	0.34	1695.00	21784.00	27000	20250304	-14.07	11880	20241031	95.29	27000	-14.07	20250304	17100	35.67	20250106	27000	-14.07	20250304	11880	95.29	20241031	3.48	Y	023160	500	132 억		4384132	N	N	29958	N	00	N
9	20250806	090303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	23450	-550	5	-2.29	236643050	10037	2.43	23600	23800	23400	31200	16800	24000	23577.07	16.54	0	-749	24800	24400	23900	23500	23000	24600	23700	133	7200	500	17760	50	1	26500000	6214	13.83	1.08	12	0.04	1695.00	21784.00	27000	20250304	-13.15	11880	20241031	97.39	27000	-13.15	20250304	17100	37.13	20250106	27000	-13.15	20250304	11880	97.39	20241031	3.48	Y	023160	500	132 억		4384132	N	N	29958	N	00	N