KissMeData/051500/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	160417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29250	200	2	0.69	525162250	17899	63.16	29000	29650	28600	37750	20350	29050	29340.31	13.76	0	3026	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3472	13.39	0.84	12	0.15	2184.00	34990.00	30600	20250722	-4.41	15710	20241209	86.19	30600	-4.41	20250722	17120	70.85	20250102	30600	-4.41	20250722	15710	86.19	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	443	N	00	N
3	20250806	150424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29300	250	2	0.86	490484300	16716	58.98	29000	29650	28600	37750	20350	29050	29342.21	13.76	0	3341	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3478	13.42	0.84	12	0.14	2184.00	34990.00	30600	20250722	-4.25	15710	20241209	86.51	30600	-4.25	20250722	17120	71.14	20250102	30600	-4.25	20250722	15710	86.51	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	515	N	00	N
4	20250806	140424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29450	400	2	1.38	389530750	13281	46.86	29000	29650	28600	37750	20350	29050	29329.93	13.76	0	2890	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3496	13.48	0.84	12	0.11	2184.00	34990.00	30600	20250722	-3.76	15710	20241209	87.46	30600	-3.76	20250722	17120	72.02	20250102	30600	-3.76	20250722	15710	87.46	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	515	N	00	N
5	20250806	130423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29400	350	2	1.20	344206250	11742	41.43	29000	29650	28600	37750	20350	29050	29314.11	13.76	0	2916	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3490	13.46	0.84	12	0.10	2184.00	34990.00	30600	20250722	-3.92	15710	20241209	87.14	30600	-3.92	20250722	17120	71.73	20250102	30600	-3.92	20250722	15710	87.14	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	515	N	00	N
6	20250806	120421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29500	450	2	1.55	284509300	9716	34.28	29000	29650	28600	37750	20350	29050	29282.55	13.76	0	2591	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3502	13.51	0.84	12	0.08	2184.00	34990.00	30600	20250722	-3.59	15710	20241209	87.78	30600	-3.59	20250722	17120	72.31	20250102	30600	-3.59	20250722	15710	87.78	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	515	N	00	N
7	20250806	110425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29550	500	2	1.72	214754450	7352	25.94	29000	29650	28600	37750	20350	29050	29210.34	13.76	0	2487	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3508	13.53	0.84	12	0.06	2184.00	34990.00	30600	20250722	-3.43	15710	20241209	88.10	30600	-3.43	20250722	17120	72.61	20250102	30600	-3.43	20250722	15710	88.10	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	515	N	00	N
8	20250806	100423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29200	150	2	0.52	89065000	3074	10.85	29000	29250	28600	37750	20350	29050	28973.65	13.76	0	1111	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3467	13.37	0.83	12	0.03	2184.00	34990.00	30600	20250722	-4.58	15710	20241209	85.87	30600	-4.58	20250722	17120	70.56	20250102	30600	-4.58	20250722	15710	85.87	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	515	N	00	N
9	20250806	090421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	29000	-50	5	-0.17	9267800	322	1.14	29000	29000	28600	37750	20350	29050	28781.99	13.76	0	193	29983	29516	29183	28716	28383	29450	28650	119	8700	1000	21490	50	1	11871586	3443	13.28	0.83	12	0.00	2184.00	34990.00	30600	20250722	-5.23	15710	20241209	84.60	30600	-5.23	20250722	17120	69.39	20250102	30600	-5.23	20250722	15710	84.60	20241209	0.94	Y	051500	1000	118 억		1633982	N	N	515	N	00	N