KissMeData/043610/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	160400	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	29922605	14288	40.02	2095	2110	2065	2720	1470	2095	2094.25	1.41	0	5526	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1220	-6.07	0.74	12	0.02	-346.00	2843.00	2900	20241023	-27.59	1738	20250409	20.83	2375	-11.58	20250612	1738	20.83	20250409	2900	-27.59	20241023	1738	20.83	20250409	2.74	Y	043610	500	290 억		821701	N	N	257	N	00	N
3	20250806	150406	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	25362130	12114	33.93	2095	2110	2065	2720	1470	2095	2093.62	1.41	0	5034	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1220	-6.07	0.74	12	0.02	-346.00	2843.00	2900	20241023	-27.59	1738	20250409	20.83	2375	-11.58	20250612	1738	20.83	20250409	2900	-27.59	20241023	1738	20.83	20250409	2.74	Y	043610	500	290 억		821701	N	N	50	N	00	N
4	20250806	140408	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2090	-5	5	-0.24	13584220	6491	18.18	2095	2110	2065	2720	1470	2095	2092.78	1.41	0	447	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1215	-6.04	0.74	12	0.01	-346.00	2843.00	2900	20241023	-27.93	1738	20250409	20.25	2375	-12.00	20250612	1738	20.25	20250409	2900	-27.93	20241023	1738	20.25	20250409	2.74	Y	043610	500	290 억		821701	N	N	50	N	00	N
5	20250806	130405	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2090	-5	5	-0.24	10579605	5051	14.15	2095	2110	2065	2720	1470	2095	2094.56	1.41	0	223	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1215	-6.04	0.74	12	0.01	-346.00	2843.00	2900	20241023	-27.93	1738	20250409	20.25	2375	-12.00	20250612	1738	20.25	20250409	2900	-27.93	20241023	1738	20.25	20250409	2.74	Y	043610	500	290 억		821701	N	N	50	N	00	N
6	20250806	120404	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	6161975	2939	8.23	2095	2110	2065	2720	1470	2095	2096.62	1.41	0	729	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1218	-6.05	0.74	12	0.01	-346.00	2843.00	2900	20241023	-27.76	1738	20250409	20.54	2375	-11.79	20250612	1738	20.54	20250409	2900	-27.76	20241023	1738	20.54	20250409	2.74	Y	043610	500	290 억		821701	N	N	50	N	00	N
7	20250806	110407	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2095	0	3	0.00	5916785	2822	7.90	2095	2110	2065	2720	1470	2095	2096.66	1.41	0	827	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1218	-6.05	0.74	12	0.00	-346.00	2843.00	2900	20241023	-27.76	1738	20250409	20.54	2375	-11.79	20250612	1738	20.54	20250409	2900	-27.76	20241023	1738	20.54	20250409	2.74	Y	043610	500	290 억		821701	N	N	50	N	00	N
8	20250806	100406	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2100	5	2	0.24	3874155	1849	5.18	2095	2110	2065	2720	1470	2095	2095.27	1.41	0	779	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1220	-6.07	0.74	12	0.00	-346.00	2843.00	2900	20241023	-27.59	1738	20250409	20.83	2375	-11.58	20250612	1738	20.83	20250409	2900	-27.59	20241023	1738	20.83	20250409	2.74	Y	043610	500	290 억		821701	N	N	50	N	00	N
9	20250806	090404	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2080	-15	5	-0.72	494570	238	0.67	2095	2095	2065	2720	1470	2095	2078.03	1.41	0	-130	2128	2111	2078	2061	2028	2120	2070	291	625	500	1460	5	1	58115438	1209	-6.01	0.73	12	0.00	-346.00	2843.00	2900	20241023	-28.28	1738	20250409	19.68	2375	-12.42	20250612	1738	19.68	20250409	2900	-28.28	20241023	1738	19.68	20250409	2.74	Y	043610	500	290 억		821701	N	N	50	N	00	N