KissMeData/128820/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	160632	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4500	70	2	1.58	575355304	129651	91.49	4495	4505	4395	5750	3105	4430	4437.72	3.11	0	4995	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	2036	31.47	0.34	12	0.29	143.00	13421.00	6250	20250714	-28.00	3016	20250409	49.20	6250	-28.00	20250714	3016	49.20	20250409	6250	-28.00	20250714	2935	53.32	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	79	N	00	N
3	20250806	150643	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4480	50	2	1.13	560022839	126236	89.08	4495	4505	4395	5750	3105	4430	4436.32	3.11	0	5141	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	2027	31.33	0.33	12	0.28	143.00	13421.00	6250	20250714	-28.32	3016	20250409	48.54	6250	-28.32	20250714	3016	48.54	20250409	6250	-28.32	20250714	2935	52.64	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	50	N	00	N
4	20250806	140644	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4450	20	2	0.45	402322159	91004	64.22	4495	4495	4395	5750	3105	4430	4420.93	3.11	0	-806	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	2013	31.12	0.33	12	0.20	143.00	13421.00	6250	20250714	-28.80	3016	20250409	47.55	6250	-28.80	20250714	3016	47.55	20250409	6250	-28.80	20250714	2935	51.62	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	50	N	00	N
5	20250806	130642	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4400	-30	5	-0.68	278071959	62965	44.43	4495	4495	4395	5750	3105	4430	4416.29	3.11	0	-1468	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	1990	30.77	0.33	12	0.14	143.00	13421.00	6250	20250714	-29.60	3016	20250409	45.89	6250	-29.60	20250714	3016	45.89	20250409	6250	-29.60	20250714	2935	49.91	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	50	N	00	N
6	20250806	120639	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4415	-15	5	-0.34	165201709	37356	26.36	4495	4495	4395	5750	3105	4430	4422.36	3.11	0	1334	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	1997	30.87	0.33	12	0.08	143.00	13421.00	6250	20250714	-29.36	3016	20250409	46.39	6250	-29.36	20250714	3016	46.39	20250409	6250	-29.36	20250714	2935	50.43	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	50	N	00	N
7	20250806	110645	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4425	-5	5	-0.11	145827439	32965	23.26	4495	4495	4395	5750	3105	4430	4423.71	3.11	0	5269	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	2002	30.94	0.33	12	0.07	143.00	13421.00	6250	20250714	-29.20	3016	20250409	46.72	6250	-29.20	20250714	3016	46.72	20250409	6250	-29.20	20250714	2935	50.77	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	50	N	00	N
8	20250806	100643	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4445	15	2	0.34	119433094	26987	19.04	4495	4495	4395	5750	3105	4430	4425.58	3.11	0	6173	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	2011	31.08	0.33	12	0.06	143.00	13421.00	6250	20250714	-28.88	3016	20250409	47.38	6250	-28.88	20250714	3016	47.38	20250409	6250	-28.88	20250714	2935	51.45	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	50	N	00	N
9	20250806	090640	55	60.00	KOSPI		유통	N	N	N	Y	60	N	4470	40	2	0.90	22032915	4972	3.51	4495	4495	4395	5750	3105	4430	4431.40	3.11	0	-588	4516	4472	4426	4382	4336	4495	4405	452	1320	1000	2920	5	1	45235478	2022	31.26	0.33	12	0.01	143.00	13421.00	6250	20250714	-28.48	3016	20250409	48.21	6250	-28.48	20250714	3016	48.21	20250409	6250	-28.48	20250714	2935	52.30	20250409	1.23	Y	128820	1000	452 억		1404929	N	N	50	N	00	N