KissMeData/032980/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	160324	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N
3	20250806	150329	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N
4	20250806	140330	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N
5	20250806	130329	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N
6	20250806	120327	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N
7	20250806	110329	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N
8	20250806	100327	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N
9	20250806	090328	58	100.00	KOSDAQ		유통	N	N	N	N		N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	2.55	0	0	302	302	302	302	302	302	302	224	90	500	0	1	1	44777990	135	-1.53	0.67	12	0.00	-198.00	451.00	1290	20240730	-76.59	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1180	-74.41	20240809	196	54.08	20250225	0.00	Y	032980	500	223 억		1141037	N	N	0	N	00	N