KissMeData/118000/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	160621	57	100.00	KOSPI		유통	N	N	N	N		N	329	-4	5	-1.20	33149783	100388	61.76	330	334	328	432	234	333	330.22	0.89	0	-726	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	565	5.58	0.47	12	0.06	59.00	702.00	475	20240802	-30.74	266	20241209	23.68	413	-20.34	20250616	278	18.35	20250102	446	-26.23	20240820	266	23.68	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N
3	20250806	150631	57	100.00	KOSPI		유통	N	N	N	N		N	329	-4	5	-1.20	31454493	95237	58.59	330	334	328	432	234	333	330.28	0.89	0	930	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	565	5.58	0.47	12	0.06	59.00	702.00	475	20240802	-30.74	266	20241209	23.68	413	-20.34	20250616	278	18.35	20250102	446	-26.23	20240820	266	23.68	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N
4	20250806	140633	57	100.00	KOSPI		유통	N	N	N	N		N	331	-2	5	-0.60	20248496	61184	37.64	330	334	329	432	234	333	330.94	0.89	0	-2700	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	569	5.61	0.47	12	0.04	59.00	702.00	475	20240802	-30.32	266	20241209	24.44	413	-19.85	20250616	278	19.06	20250102	446	-25.78	20240820	266	24.44	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N
5	20250806	130630	57	100.00	KOSPI		유통	N	N	N	N		N	331	-2	5	-0.60	17805347	53768	33.08	330	334	330	432	234	333	331.15	0.89	0	-2051	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	569	5.61	0.47	12	0.03	59.00	702.00	475	20240802	-30.32	266	20241209	24.44	413	-19.85	20250616	278	19.06	20250102	446	-25.78	20240820	266	24.44	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N
6	20250806	120628	57	100.00	KOSPI		유통	N	N	N	N		N	332	-1	5	-0.30	13101930	39534	24.32	330	334	330	432	234	333	331.41	0.89	0	-327	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	570	5.63	0.47	12	0.02	59.00	702.00	475	20240802	-30.11	266	20241209	24.81	413	-19.61	20250616	278	19.42	20250102	446	-25.56	20240820	266	24.81	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N
7	20250806	110634	57	100.00	KOSPI		유통	N	N	N	N		N	332	-1	5	-0.30	10580253	31917	19.64	330	334	330	432	234	333	331.49	0.89	0	3436	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	570	5.63	0.47	12	0.02	59.00	702.00	475	20240802	-30.11	266	20241209	24.81	413	-19.61	20250616	278	19.42	20250102	446	-25.56	20240820	266	24.81	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N
8	20250806	100631	57	100.00	KOSPI		유통	N	N	N	N		N	332	-1	5	-0.30	8672976	26174	16.10	330	334	330	432	234	333	331.36	0.89	0	4646	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	570	5.63	0.47	12	0.02	59.00	702.00	475	20240802	-30.11	266	20241209	24.81	413	-19.61	20250616	278	19.42	20250102	446	-25.56	20240820	266	24.81	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N
9	20250806	090628	57	100.00	KOSPI		유통	N	N	N	N		N	330	-3	5	-0.90	1929840	5848	3.60	330	330	330	432	234	333	330.00	0.89	0	0	349	340	336	327	323	339	326	859	99	500	230	1	1	171777364	567	5.59	0.47	12	0.00	59.00	702.00	475	20240802	-30.53	266	20241209	24.06	413	-20.10	20250616	278	18.71	20250102	446	-26.01	20240820	266	24.06	20241209	0.05	Y	118000	500	858 억		1524758	N	N	9	N	00	N