KissMeData/026960/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	160312	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29250	250	2	0.86	1249426350	42768	57.40	28800	29450	28800	37700	20300	29000	29214.05	4.25	0	6426	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29162	18.55	1.71	12	0.04	1577.00	17151.00	32200	20250716	-9.16	16920	20240805	72.87	32200	-9.16	20250716	22450	30.29	20250203	32200	-9.16	20250716	17030	71.76	20240806	0.41	Y	026960	500	498 억		4241464	N	N	4947	N	00	N
3	20250806	150316	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29200	200	2	0.69	1151821075	39430	52.92	28800	29450	28800	37700	20300	29000	29211.79	4.25	0	6127	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29112	18.52	1.70	12	0.04	1577.00	17151.00	32200	20250716	-9.32	16920	20240805	72.58	32200	-9.32	20250716	22450	30.07	20250203	32200	-9.32	20250716	17030	71.46	20240806	0.41	Y	026960	500	498 억		4241464	N	N	8393	N	00	N
4	20250806	140317	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29200	200	2	0.69	1063708925	36411	48.87	28800	29450	28800	37700	20300	29000	29213.94	4.25	0	5862	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29112	18.52	1.70	12	0.04	1577.00	17151.00	32200	20250716	-9.32	16920	20240805	72.58	32200	-9.32	20250716	22450	30.07	20250203	32200	-9.32	20250716	17030	71.46	20240806	0.41	Y	026960	500	498 억		4241464	N	N	8393	N	00	N
5	20250806	130316	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29225	225	2	0.78	856257850	29312	39.34	28800	29450	28800	37700	20300	29000	29211.85	4.25	0	6692	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29137	18.53	1.70	12	0.03	1577.00	17151.00	32200	20250716	-9.24	16920	20240805	72.72	32200	-9.24	20250716	22450	30.18	20250203	32200	-9.24	20250716	17030	71.61	20240806	0.41	Y	026960	500	498 억		4241464	N	N	8393	N	00	N
6	20250806	120314	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29300	300	2	1.03	735607175	25188	33.81	28800	29450	28800	37700	20300	29000	29204.67	4.25	0	6097	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29212	18.58	1.71	12	0.03	1577.00	17151.00	32200	20250716	-9.01	16920	20240805	73.17	32200	-9.01	20250716	22450	30.51	20250203	32200	-9.01	20250716	17030	72.05	20240806	0.41	Y	026960	500	498 억		4241464	N	N	8393	N	00	N
7	20250806	110316	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29350	350	2	1.21	578717025	19840	26.63	28800	29400	28800	37700	20300	29000	29169.20	4.25	0	6333	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29262	18.61	1.71	12	0.02	1577.00	17151.00	32200	20250716	-8.85	16920	20240805	73.46	32200	-8.85	20250716	22450	30.73	20250203	32200	-8.85	20250716	17030	72.34	20240806	0.41	Y	026960	500	498 억		4241464	N	N	8393	N	00	N
8	20250806	100314	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29250	250	2	0.86	426620000	14646	19.66	28800	29300	28800	37700	20300	29000	29128.77	4.25	0	3886	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29162	18.55	1.71	12	0.01	1577.00	17151.00	32200	20250716	-9.16	16920	20240805	72.87	32200	-9.16	20250716	22450	30.29	20250203	32200	-9.16	20250716	17030	71.76	20240806	0.41	Y	026960	500	498 억		4241464	N	N	8393	N	00	N
9	20250806	090315	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	29200	200	2	0.69	119540200	4102	5.51	28800	29250	28800	37700	20300	29000	29141.93	4.25	0	699	29900	29450	29200	28750	28500	29325	28625	499	8700	500	22040	50	1	99700000	29112	18.52	1.70	12	0.00	1577.00	17151.00	32200	20250716	-9.32	16920	20240805	72.58	32200	-9.32	20250716	22450	30.07	20250203	32200	-9.32	20250716	17030	71.46	20240806	0.41	Y	026960	500	498 억		4241464	N	N	8393	N	00	N