KissMeData/073640/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	160508	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
3	20250806	150517	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
4	20250806	140518	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
5	20250806	130515	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
6	20250806	120513	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
7	20250806	110517	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
8	20250806	100516	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N
9	20250806	090513	58	100.00	KOSDAQ		금속	N	N	N	N		N	654	0	3	0.00	0	0	0.00	0	0	0	850	458	654	0.00	0.63	0	0	654	654	654	654	654	654	654	106	196	100	0	1	1	106378770	696	-6.41	0.91	12	0.00	-102.00	722.00	654	20240725	0.00	654	20240725	0.00	654	0.00	20250102	654	0.00	20250102	654	0.00	20240806	654	0.00	20240806	0.00	Y	073640	100	106 억		668753	N	N	0	N	00	N