KissMeData/028670/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	160315	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4150	0	3	0.00	3235435285	779347	69.98	4160	4200	4100	5390	2905	4150	4151.47	15.90	0	192300	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22185	8.27	0.39	12	0.15	502.00	10576.00	4375	20250724	-5.14	3005	20250409	38.10	4375	-5.14	20250724	3005	38.10	20250409	4375	-5.14	20250724	3005	38.10	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	84725	N	00	N
3	20250806	150320	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4155	5	2	0.12	2792662970	672685	60.41	4160	4200	4100	5390	2905	4150	4151.52	15.90	0	192847	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22211	8.28	0.39	12	0.13	502.00	10576.00	4375	20250724	-5.03	3005	20250409	38.27	4375	-5.03	20250724	3005	38.27	20250409	4375	-5.03	20250724	3005	38.27	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	177219	N	00	N
4	20250806	140321	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4155	5	2	0.12	2180346950	524930	47.14	4160	4200	4100	5390	2905	4150	4153.60	15.90	0	142675	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22211	8.28	0.39	12	0.10	502.00	10576.00	4375	20250724	-5.03	3005	20250409	38.27	4375	-5.03	20250724	3005	38.27	20250409	4375	-5.03	20250724	3005	38.27	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	177219	N	00	N
5	20250806	130319	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4155	5	2	0.12	1837272173	442344	39.72	4160	4200	4100	5390	2905	4150	4153.49	15.90	0	98515	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22211	8.28	0.39	12	0.08	502.00	10576.00	4375	20250724	-5.03	3005	20250409	38.27	4375	-5.03	20250724	3005	38.27	20250409	4375	-5.03	20250724	3005	38.27	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	177219	N	00	N
6	20250806	120317	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4155	5	2	0.12	1501468307	361516	32.46	4160	4200	4100	5390	2905	4150	4153.26	15.90	0	58529	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22211	8.28	0.39	12	0.07	502.00	10576.00	4375	20250724	-5.03	3005	20250409	38.27	4375	-5.03	20250724	3005	38.27	20250409	4375	-5.03	20250724	3005	38.27	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	177219	N	00	N
7	20250806	110320	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4190	40	2	0.96	968687402	233710	20.99	4160	4195	4100	5390	2905	4150	4144.83	15.90	0	23057	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22398	8.35	0.40	12	0.04	502.00	10576.00	4375	20250724	-4.23	3005	20250409	39.43	4375	-4.23	20250724	3005	39.43	20250409	4375	-4.23	20250724	3005	39.43	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	177219	N	00	N
8	20250806	100318	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4130	-20	5	-0.48	522432960	126701	11.38	4160	4165	4100	5390	2905	4150	4123.35	15.90	0	-28527	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22078	8.23	0.39	12	0.02	502.00	10576.00	4375	20250724	-5.60	3005	20250409	37.44	4375	-5.60	20250724	3005	37.44	20250409	4375	-5.60	20250724	3005	37.44	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	177219	N	00	N
9	20250806	090318	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	4120	-30	5	-0.72	135047290	32612	2.93	4160	4165	4115	5390	2905	4150	4141.03	15.90	0	-19297	4220	4185	4115	4080	4010	4202	4097	5346	1240	1000	3150	5	1	534569512	22024	8.21	0.39	12	0.01	502.00	10576.00	4375	20250724	-5.83	3005	20250409	37.10	4375	-5.83	20250724	3005	37.10	20250409	4375	-5.83	20250724	3005	37.10	20250409	0.95	Y	028670	1000	5345 억		84994667	N	N	177219	N	00	N