KissMeData/148930/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	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-30	5	-0.78	51930220	13386	54.03	3890	3970	3830	5030	2710	3870	3879.45	0.87	0	608	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	391	15.00	0.61	12	0.13	256.00	6325.00	6050	20240801	-36.53	3000	20241209	28.00	4795	-19.92	20250224	3455	11.14	20250102	5880	-34.69	20241010	3000	28.00	20241209	1.82	Y	148930	500	50 억		88574	N	N	37	N	00	N
3	20250806	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-25	5	-0.65	49625050	12786	51.61	3890	3970	3830	5030	2710	3870	3881.21	0.87	0	594	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	391	15.02	0.61	12	0.13	256.00	6325.00	6050	20240801	-36.45	3000	20241209	28.17	4795	-19.81	20250224	3455	11.29	20250102	5880	-34.61	20241010	3000	28.17	20241209	1.82	Y	148930	500	50 억		88574	N	N	66	N	00	N
4	20250806	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-20	5	-0.52	38712770	9940	40.12	3890	3970	3830	5030	2710	3870	3894.66	0.87	0	-487	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	392	15.04	0.61	12	0.10	256.00	6325.00	6050	20240801	-36.36	3000	20241209	28.33	4795	-19.71	20250224	3455	11.43	20250102	5880	-34.52	20241010	3000	28.33	20241209	1.82	Y	148930	500	50 억		88574	N	N	66	N	00	N
5	20250806	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	35	2	0.90	32075020	8216	33.17	3890	3970	3855	5030	2710	3870	3903.99	0.87	0	-1001	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	397	15.25	0.62	12	0.08	256.00	6325.00	6050	20240801	-35.45	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	5880	-33.59	20241010	3000	30.17	20241209	1.82	Y	148930	500	50 억		88574	N	N	66	N	00	N
6	20250806	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	35	2	0.90	26098005	6677	26.95	3890	3970	3870	5030	2710	3870	3908.67	0.87	0	-988	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	397	15.25	0.62	12	0.07	256.00	6325.00	6050	20240801	-35.45	3000	20241209	30.17	4795	-18.56	20250224	3455	13.02	20250102	5880	-33.59	20241010	3000	30.17	20241209	1.82	Y	148930	500	50 억		88574	N	N	66	N	00	N
7	20250806	110703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	60	2	1.55	17575075	4489	18.12	3890	3970	3870	5030	2710	3870	3915.19	0.87	0	-688	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	400	15.35	0.62	12	0.04	256.00	6325.00	6050	20240801	-35.04	3000	20241209	31.00	4795	-18.04	20250224	3455	13.75	20250102	5880	-33.16	20241010	3000	31.00	20241209	1.82	Y	148930	500	50 억		88574	N	N	66	N	00	N
8	20250806	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	50	2	1.29	11920605	3055	12.33	3890	3970	3870	5030	2710	3870	3902.05	0.87	0	119	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	399	15.31	0.62	12	0.03	256.00	6325.00	6050	20240801	-35.21	3000	20241209	30.67	4795	-18.25	20250224	3455	13.46	20250102	5880	-33.33	20241010	3000	30.67	20241209	1.82	Y	148930	500	50 억		88574	N	N	66	N	00	N
9	20250806	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	20	2	0.52	536720	138	0.56	3890	3890	3890	5030	2710	3870	3890.00	0.87	0	-107	4116	3992	3876	3752	3636	4055	3815	51	1160	500	2550	5	1	10175213	396	15.20	0.62	12	0.00	256.00	6325.00	6050	20240801	-35.70	3000	20241209	29.67	4795	-18.87	20250224	3455	12.59	20250102	5880	-33.84	20241010	3000	29.67	20241209	1.82	Y	148930	500	50 억		88574	N	N	66	N	00	N