KissMeData/111710/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	160615	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4835	40	2	0.83	11962435	2497	130.05	4795	4845	4755	6230	3360	4795	4790.72	0.16	0	-5	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	995	9.11	0.53	12	0.01	531.00	9049.00	5530	20241127	-12.57	4600	20240906	5.11	5470	-11.61	20250115	4710	2.65	20250526	5530	-12.57	20241127	4600	5.11	20240906	0.20	Y	111710	200	41 억		32952	N	N	2	N	00	N
3	20250806	150625	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4835	40	2	0.83	11904480	2485	129.43	4795	4845	4755	6230	3360	4795	4790.54	0.16	0	-4	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	995	9.11	0.53	12	0.01	531.00	9049.00	5530	20241127	-12.57	4600	20240906	5.11	5470	-11.61	20250115	4710	2.65	20250526	5530	-12.57	20241127	4600	5.11	20240906	0.20	Y	111710	200	41 억		32952	N	N	56	N	00	N
4	20250806	140627	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4845	50	2	1.04	11880310	2480	129.17	4795	4845	4755	6230	3360	4795	4790.45	0.16	0	-4	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	997	9.12	0.54	12	0.01	531.00	9049.00	5530	20241127	-12.39	4600	20240906	5.33	5470	-11.43	20250115	4710	2.87	20250526	5530	-12.39	20241127	4600	5.33	20240906	0.20	Y	111710	200	41 억		32952	N	N	56	N	00	N
5	20250806	130624	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4845	50	2	1.04	11880310	2480	129.17	4795	4845	4755	6230	3360	4795	4790.45	0.16	0	-4	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	997	9.12	0.54	12	0.01	531.00	9049.00	5530	20241127	-12.39	4600	20240906	5.33	5470	-11.43	20250115	4710	2.87	20250526	5530	-12.39	20241127	4600	5.33	20240906	0.20	Y	111710	200	41 억		32952	N	N	56	N	00	N
6	20250806	120621	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4790	-5	5	-0.10	5328920	1115	58.07	4795	4795	4755	6230	3360	4795	4779.30	0.16	0	-3	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	986	9.02	0.53	12	0.01	531.00	9049.00	5530	20241127	-13.38	4600	20240906	4.13	5470	-12.43	20250115	4710	1.70	20250526	5530	-13.38	20241127	4600	4.13	20240906	0.20	Y	111710	200	41 억		32952	N	N	56	N	00	N
7	20250806	110628	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4790	-5	5	-0.10	5166060	1081	56.30	4795	4795	4755	6230	3360	4795	4778.96	0.16	0	-3	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	986	9.02	0.53	12	0.01	531.00	9049.00	5530	20241127	-13.38	4600	20240906	4.13	5470	-12.43	20250115	4710	1.70	20250526	5530	-13.38	20241127	4600	4.13	20240906	0.20	Y	111710	200	41 억		32952	N	N	56	N	00	N
8	20250806	100625	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4790	-5	5	-0.10	2767730	580	30.21	4795	4795	4755	6230	3360	4795	4771.95	0.16	0	-4	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	986	9.02	0.53	12	0.00	531.00	9049.00	5530	20241127	-13.38	4600	20240906	4.13	5470	-12.43	20250115	4710	1.70	20250526	5530	-13.38	20241127	4600	4.13	20240906	0.20	Y	111710	200	41 억		32952	N	N	56	N	00	N
9	20250806	090622	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	4795	0	3	0.00	4795	1	0.05	4795	4795	4795	6230	3360	4795	4795.00	0.16	0	0	4815	4805	4785	4775	4755	4810	4780	41	1435	200	3450	5	1	20588000	987	9.03	0.53	12	0.00	531.00	9049.00	5530	20241127	-13.29	4600	20240906	4.24	5470	-12.34	20250115	4710	1.80	20250526	5530	-13.29	20241127	4600	4.24	20240906	0.20	Y	111710	200	41 억		32952	N	N	56	N	00	N