KissMeData/023410/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	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3540	15	2	0.43	250523588	71141	52.64	3485	3545	3485	4580	2470	3525	3521.51	4.13	0	23064	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2737	-4.75	0.30	12	0.09	-746.00	11966.00	3900	20250421	-9.23	3070	20250408	15.31	3900	-9.23	20250421	3070	15.31	20250408	3900	-9.23	20250421	3070	15.31	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N
3	20250806	150305	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3535	10	2	0.28	224560713	63795	47.21	3485	3545	3485	4580	2470	3525	3520.04	4.13	0	21642	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2733	-4.74	0.30	12	0.08	-746.00	11966.00	3900	20250421	-9.36	3070	20250408	15.15	3900	-9.36	20250421	3070	15.15	20250408	3900	-9.36	20250421	3070	15.15	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N
4	20250806	140305	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3530	5	2	0.14	188506418	53566	39.64	3485	3545	3485	4580	2470	3525	3519.14	4.13	0	18328	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2729	-4.73	0.30	12	0.07	-746.00	11966.00	3900	20250421	-9.49	3070	20250408	14.98	3900	-9.49	20250421	3070	14.98	20250408	3900	-9.49	20250421	3070	14.98	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N
5	20250806	130304	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3520	-5	5	-0.14	182472978	51854	38.37	3485	3545	3485	4580	2470	3525	3518.98	4.13	0	18105	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2721	-4.72	0.29	12	0.07	-746.00	11966.00	3900	20250421	-9.74	3070	20250408	14.66	3900	-9.74	20250421	3070	14.66	20250408	3900	-9.74	20250421	3070	14.66	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N
6	20250806	120303	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3530	5	2	0.14	164214243	46671	34.54	3485	3545	3485	4580	2470	3525	3518.55	4.13	0	18287	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2729	-4.73	0.30	12	0.06	-746.00	11966.00	3900	20250421	-9.49	3070	20250408	14.98	3900	-9.49	20250421	3070	14.98	20250408	3900	-9.49	20250421	3070	14.98	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N
7	20250806	110305	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3530	5	2	0.14	110921105	31558	23.35	3485	3545	3485	4580	2470	3525	3514.83	4.13	0	18230	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2729	-4.73	0.30	12	0.04	-746.00	11966.00	3900	20250421	-9.49	3070	20250408	14.98	3900	-9.49	20250421	3070	14.98	20250408	3900	-9.49	20250421	3070	14.98	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N
8	20250806	100302	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3525	0	3	0.00	96258975	27397	20.27	3485	3545	3485	4580	2470	3525	3513.49	4.13	0	16261	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2725	-4.73	0.29	12	0.04	-746.00	11966.00	3900	20250421	-9.62	3070	20250408	14.82	3900	-9.62	20250421	3070	14.82	20250408	3900	-9.62	20250421	3070	14.82	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N
9	20250806	090303	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3520	-5	5	-0.14	30459275	8731	6.46	3485	3520	3485	4580	2470	3525	3488.64	4.13	0	1967	3635	3580	3525	3470	3415	3607	3497	387	1055	500	2670	5	1	77310863	2721	-4.72	0.29	12	0.01	-746.00	11966.00	3900	20250421	-9.74	3070	20250408	14.66	3900	-9.74	20250421	3070	14.66	20250408	3900	-9.74	20250421	3070	14.66	20250408	1.43	Y	023410	500	386 억		3190050	N	N	1264	N	00	N