KissMeData/042040/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	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-6	5	-2.31	64783632	254412	61.24	259	259	252	338	182	260	254.64	1.64	0	-55274	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	496	-1.13	0.65	12	0.13	-225.00	393.00	393	20250625	-35.37	212	20250403	19.81	393	-35.37	20250625	212	19.81	20250403	393	-35.37	20250625	212	19.81	20250403	0.00	Y	042040	100	195 억		3191674	N	N	27507	N	00	N
3	20250806	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-6	5	-2.31	57461420	225584	54.30	259	259	252	338	182	260	254.72	1.64	0	-47165	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	496	-1.13	0.65	12	0.12	-225.00	393.00	393	20250625	-35.37	212	20250403	19.81	393	-35.37	20250625	212	19.81	20250403	393	-35.37	20250625	212	19.81	20250403	0.00	Y	042040	100	195 억		3191674	N	N	0	N	00	N
4	20250806	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-6	5	-2.31	50096613	196479	47.29	259	259	253	338	182	260	254.97	1.64	0	-37321	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	496	-1.13	0.65	12	0.10	-225.00	393.00	393	20250625	-35.37	212	20250403	19.81	393	-35.37	20250625	212	19.81	20250403	393	-35.37	20250625	212	19.81	20250403	0.00	Y	042040	100	195 억		3191674	N	N	0	N	00	N
5	20250806	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-6	5	-2.31	34693543	135720	32.67	259	259	253	338	182	260	255.63	1.64	0	-24468	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	496	-1.13	0.65	12	0.07	-225.00	393.00	393	20250625	-35.37	212	20250403	19.81	393	-35.37	20250625	212	19.81	20250403	393	-35.37	20250625	212	19.81	20250403	0.00	Y	042040	100	195 억		3191674	N	N	0	N	00	N
6	20250806	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-4	5	-1.54	26278981	102677	24.71	259	259	254	338	182	260	255.94	1.64	0	-3811	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	500	-1.14	0.65	12	0.05	-225.00	393.00	393	20250625	-34.86	212	20250403	20.75	393	-34.86	20250625	212	20.75	20250403	393	-34.86	20250625	212	20.75	20250403	0.00	Y	042040	100	195 억		3191674	N	N	0	N	00	N
7	20250806	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-4	5	-1.54	24085670	94111	22.65	259	259	254	338	182	260	255.93	1.64	0	-2567	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	500	-1.14	0.65	12	0.05	-225.00	393.00	393	20250625	-34.86	212	20250403	20.75	393	-34.86	20250625	212	20.75	20250403	393	-34.86	20250625	212	20.75	20250403	0.00	Y	042040	100	195 억		3191674	N	N	0	N	00	N
8	20250806	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-4	5	-1.54	16945048	66241	15.94	259	259	254	338	182	260	255.81	1.64	0	7525	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	500	-1.14	0.65	12	0.03	-225.00	393.00	393	20250625	-34.86	212	20250403	20.75	393	-34.86	20250625	212	20.75	20250403	393	-34.86	20250625	212	20.75	20250403	0.00	Y	042040	100	195 억		3191674	N	N	0	N	00	N
9	20250806	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-3	5	-1.15	2849970	11047	2.66	259	259	256	338	182	260	257.99	1.64	0	-1177	270	264	256	250	242	268	254	195	78	100	180	1	1	195145574	502	-1.14	0.65	12	0.01	-225.00	393.00	393	20250625	-34.61	212	20250403	21.23	393	-34.61	20250625	212	21.23	20250403	393	-34.61	20250625	212	21.23	20250403	0.00	Y	042040	100	195 억		3191674	N	N	0	N	00	N