KissMeData/109860/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	160613	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-20	5	-0.24	21624620	2629	181.69	8200	8270	8180	10660	5740	8200	8225.42	0.00	0	-10	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	744	10.28	0.46	12	0.03	796.00	17674.00	9640	20250121	-15.15	7640	20250411	7.07	9640	-15.15	20250121	7640	7.07	20250411	9640	-15.15	20250121	7640	7.07	20250411	0.00	Y	109860	500	45 억		0	N	N	4	N	00	N
3	20250806	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	0	3	0.00	21591880	2625	181.41	8200	8270	8200	10660	5740	8200	8225.48	0.00	0	-10	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	746	10.30	0.46	12	0.03	796.00	17674.00	9640	20250121	-14.94	7640	20250411	7.33	9640	-14.94	20250121	7640	7.33	20250411	9640	-14.94	20250121	7640	7.33	20250411	0.00	Y	109860	500	45 억		0	N	N	0	N	00	N
4	20250806	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	40	2	0.49	16360280	1987	137.32	8200	8270	8200	10660	5740	8200	8233.66	0.00	0	-10	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	750	10.35	0.47	12	0.02	796.00	17674.00	9640	20250121	-14.52	7640	20250411	7.85	9640	-14.52	20250121	7640	7.85	20250411	9640	-14.52	20250121	7640	7.85	20250411	0.00	Y	109860	500	45 억		0	N	N	0	N	00	N
5	20250806	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	70	2	0.85	9677660	1176	81.27	8200	8270	8200	10660	5740	8200	8229.30	0.00	0	-10	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	753	10.39	0.47	12	0.01	796.00	17674.00	9640	20250121	-14.21	7640	20250411	8.25	9640	-14.21	20250121	7640	8.25	20250411	9640	-14.21	20250121	7640	8.25	20250411	0.00	Y	109860	500	45 억		0	N	N	0	N	00	N
6	20250806	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	70	2	0.85	9677660	1176	81.27	8200	8270	8200	10660	5740	8200	8229.30	0.00	0	-10	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	753	10.39	0.47	12	0.01	796.00	17674.00	9640	20250121	-14.21	7640	20250411	8.25	9640	-14.21	20250121	7640	8.25	20250411	9640	-14.21	20250121	7640	8.25	20250411	0.00	Y	109860	500	45 억		0	N	N	0	N	00	N
7	20250806	110626	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	10	2	0.12	221470	27	1.87	8200	8230	8200	10660	5740	8200	8202.59	0.00	0	-5	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	747	10.31	0.46	12	0.00	796.00	17674.00	9640	20250121	-14.83	7640	20250411	7.46	9640	-14.83	20250121	7640	7.46	20250411	9640	-14.83	20250121	7640	7.46	20250411	0.00	Y	109860	500	45 억		0	N	N	0	N	00	N
8	20250806	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	0	3	0.00	205050	25	1.73	8200	8230	8200	10660	5740	8200	8202.00	0.00	0	-3	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	746	10.30	0.46	12	0.00	796.00	17674.00	9640	20250121	-14.94	7640	20250411	7.33	9640	-14.94	20250121	7640	7.33	20250411	9640	-14.94	20250121	7640	7.33	20250411	0.00	Y	109860	500	45 억		0	N	N	0	N	00	N
9	20250806	090621	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	0	3	0.00	82000	10	0.69	8200	8200	8200	10660	5740	8200	8200.00	0.00	0	0	8346	8272	8176	8102	8006	8310	8140	46	2460	500	5570	10	1	9100000	746	10.30	0.46	12	0.00	796.00	17674.00	9640	20250121	-14.94	7640	20250411	7.33	9640	-14.94	20250121	7640	7.33	20250411	9640	-14.94	20250121	7640	7.33	20250411	0.00	Y	109860	500	45 억		0	N	N	0	N	00	N