KissMeData/091810/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	160541	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1928	54	2	2.88	4018752806	2056913	680.81	1868	2050	1868	2435	1312	1874	1953.82	0.82	31739	30024	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4153	-6.28	4.98	12	0.96	-307.00	387.00	4500	20250131	-57.16	1810	20250804	6.52	4500	-57.16	20250131	1810	6.52	20250804	4500	-57.16	20250131	1810	6.52	20250804	0.97	Y	091810	500	1076 억		885583	N	N	10317	N	00	N
3	20250806	150551	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1926	52	2	2.77	3908284367	1999507	661.81	1868	2050	1868	2435	1312	1874	1954.62	0.82	30892	28633	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4148	-6.27	4.98	12	0.93	-307.00	387.00	4500	20250131	-57.20	1810	20250804	6.41	4500	-57.20	20250131	1810	6.41	20250804	4500	-57.20	20250131	1810	6.41	20250804	0.97	Y	091810	500	1076 억		884736	N	N	6789	N	00	N
4	20250806	140552	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1957	83	2	4.43	3238497811	1654809	547.72	1868	2050	1868	2435	1312	1874	1957.02	0.78	-15456	-17678	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4215	-6.37	5.06	12	0.77	-307.00	387.00	4500	20250131	-56.51	1810	20250804	8.12	4500	-56.51	20250131	1810	8.12	20250804	4500	-56.51	20250131	1810	8.12	20250804	0.97	Y	091810	500	1076 억		838388	N	N	6789	N	00	N
5	20250806	130549	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1904	30	2	1.60	631032949	331719	109.79	1868	1920	1868	2435	1312	1874	1902.31	0.82	24033	25396	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4101	-6.20	4.92	12	0.15	-307.00	387.00	4500	20250131	-57.69	1810	20250804	5.19	4500	-57.69	20250131	1810	5.19	20250804	4500	-57.69	20250131	1810	5.19	20250804	0.97	Y	091810	500	1076 억		877877	N	N	6789	N	00	N
6	20250806	120545	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1900	26	2	1.39	571872091	300591	99.49	1868	1920	1868	2435	1312	1874	1902.49	0.81	16910	17689	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4092	-6.19	4.91	12	0.14	-307.00	387.00	4500	20250131	-57.78	1810	20250804	4.97	4500	-57.78	20250131	1810	4.97	20250804	4500	-57.78	20250131	1810	4.97	20250804	0.97	Y	091810	500	1076 억		870754	N	N	6789	N	00	N
7	20250806	110552	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1912	38	2	2.03	511619446	268962	89.02	1868	1920	1868	2435	1312	1874	1902.20	0.81	21787	22369	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4118	-6.23	4.94	12	0.12	-307.00	387.00	4500	20250131	-57.51	1810	20250804	5.64	4500	-57.51	20250131	1810	5.64	20250804	4500	-57.51	20250131	1810	5.64	20250804	0.97	Y	091810	500	1076 억		875631	N	N	6789	N	00	N
8	20250806	100550	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1898	24	2	1.28	376159371	197838	65.48	1868	1920	1868	2435	1312	1874	1901.35	0.78	-9023	-11010	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4088	-6.18	4.90	12	0.09	-307.00	387.00	4500	20250131	-57.82	1810	20250804	4.86	4500	-57.82	20250131	1810	4.86	20250804	4500	-57.82	20250131	1810	4.86	20250804	0.97	Y	091810	500	1076 억		844821	N	N	6789	N	00	N
9	20250806	090548	57	100.00	KOSPI		운송·창고	N	N	N	N		N	1912	38	2	2.03	66930444	35359	11.70	1868	1912	1868	2435	1312	1874	1892.89	0.82	23792	24270	1899	1886	1862	1849	1825	1893	1856	1077	561	500	1160	1	1	215378976	4118	-6.23	4.94	12	0.02	-307.00	387.00	4500	20250131	-57.51	1810	20250804	5.64	4500	-57.51	20250131	1810	5.64	20250804	4500	-57.51	20250131	1810	5.64	20250804	0.97	Y	091810	500	1076 억		877636	N	N	6789	N	00	N