KissMeData/054410/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	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	45	2	1.26	21191220	5895	57.04	3580	3705	3580	4650	2510	3580	3594.78	0.67	0	-328	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	208	6.57	0.39	12	0.10	552.00	9211.00	4500	20240813	-19.44	2840	20250408	27.64	3915	-7.41	20250617	2840	27.64	20250408	4500	-19.44	20240813	2840	27.64	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N
3	20250806	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	40	2	1.12	19509535	5430	52.54	3580	3705	3580	4650	2510	3580	3592.92	0.67	0	-404	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	207	6.56	0.39	12	0.09	552.00	9211.00	4500	20240813	-19.56	2840	20250408	27.46	3915	-7.54	20250617	2840	27.46	20250408	4500	-19.56	20240813	2840	27.46	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N
4	20250806	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	25	2	0.70	15665445	4365	42.24	3580	3705	3580	4650	2510	3580	3588.88	0.67	0	-424	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	206	6.53	0.39	12	0.08	552.00	9211.00	4500	20240813	-19.89	2840	20250408	26.94	3915	-7.92	20250617	2840	26.94	20250408	4500	-19.89	20240813	2840	26.94	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N
5	20250806	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	15	2	0.42	14407170	4015	38.85	3580	3705	3580	4650	2510	3580	3588.34	0.67	0	-310	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	206	6.51	0.39	12	0.07	552.00	9211.00	4500	20240813	-20.11	2840	20250408	26.58	3915	-8.17	20250617	2840	26.58	20250408	4500	-20.11	20240813	2840	26.58	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N
6	20250806	120432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	10	2	0.28	14353245	4000	38.70	3580	3705	3580	4650	2510	3580	3588.31	0.67	0	-310	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	206	6.50	0.39	12	0.07	552.00	9211.00	4500	20240813	-20.22	2840	20250408	26.41	3915	-8.30	20250617	2840	26.41	20250408	4500	-20.22	20240813	2840	26.41	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N
7	20250806	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	20	2	0.56	6323665	1760	17.03	3580	3705	3580	4650	2510	3580	3592.99	0.67	0	-39	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	206	6.52	0.39	12	0.03	552.00	9211.00	4500	20240813	-20.00	2840	20250408	26.76	3915	-8.05	20250617	2840	26.76	20250408	4500	-20.00	20240813	2840	26.76	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N
8	20250806	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	20	2	0.56	4573775	1274	12.33	3580	3705	3580	4650	2510	3580	3590.09	0.67	0	-15	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	206	6.52	0.39	12	0.02	552.00	9211.00	4500	20240813	-20.00	2840	20250408	26.76	3915	-8.05	20250617	2840	26.76	20250408	4500	-20.00	20240813	2840	26.76	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N
9	20250806	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	10	2	0.28	712435	199	1.93	3580	3590	3580	4650	2510	3580	3580.08	0.67	0	-13	3846	3712	3566	3432	3286	3640	3360	29	1070	500	2430	5	1	5726444	206	6.50	0.39	12	0.00	552.00	9211.00	4500	20240813	-20.22	2840	20250408	26.41	3915	-8.30	20250617	2840	26.41	20250408	4500	-20.22	20240813	2840	26.41	20250408	0.00	Y	054410	500	28 억		38612	N	N	0	N	00	N