KissMeData/154030/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	160652	57	100.00	KOSDAQ			N	N	N	N		N	2335	-25	5	-1.06	83993795	36188	182.68	2335	2355	2280	3065	1655	2360	2321.04	3.68	0	-971	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	282	-44.06	1.23	09	0.30	-53.00	1898.00	3105	20240904	-24.80	1697	20250306	37.60	2985	-21.78	20250328	1697	37.60	20250306	3105	-24.80	20240904	1697	37.60	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N
3	20250806	150703	57	100.00	KOSDAQ			N	N	N	N		N	2350	-10	5	-0.42	83176885	35839	180.91	2335	2355	2280	3065	1655	2360	2320.85	3.68	0	-906	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	283	-44.34	1.24	09	0.30	-53.00	1898.00	3105	20240904	-24.32	1697	20250306	38.48	2985	-21.27	20250328	1697	38.48	20250306	3105	-24.32	20240904	1697	38.48	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N
4	20250806	140705	57	100.00	KOSDAQ			N	N	N	N		N	2330	-30	5	-1.27	59991280	25897	130.73	2335	2350	2280	3065	1655	2360	2316.53	3.68	0	-718	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	281	-43.96	1.23	09	0.21	-53.00	1898.00	3105	20240904	-24.96	1697	20250306	37.30	2985	-21.94	20250328	1697	37.30	20250306	3105	-24.96	20240904	1697	37.30	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N
5	20250806	130702	57	100.00	KOSDAQ			N	N	N	N		N	2330	-30	5	-1.27	51407855	22203	112.08	2335	2350	2280	3065	1655	2360	2315.36	3.68	0	634	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	281	-43.96	1.23	09	0.18	-53.00	1898.00	3105	20240904	-24.96	1697	20250306	37.30	2985	-21.94	20250328	1697	37.30	20250306	3105	-24.96	20240904	1697	37.30	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N
6	20250806	120659	57	100.00	KOSDAQ			N	N	N	N		N	2320	-40	5	-1.69	45077955	19485	98.36	2335	2345	2280	3065	1655	2360	2313.47	3.68	0	1159	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	280	-43.77	1.22	09	0.16	-53.00	1898.00	3105	20240904	-25.28	1697	20250306	36.71	2985	-22.28	20250328	1697	36.71	20250306	3105	-25.28	20240904	1697	36.71	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N
7	20250806	110705	57	100.00	KOSDAQ			N	N	N	N		N	2310	-50	5	-2.12	37599385	16270	82.13	2335	2345	2280	3065	1655	2360	2310.96	3.68	0	1640	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	279	-43.58	1.22	09	0.13	-53.00	1898.00	3105	20240904	-25.60	1697	20250306	36.12	2985	-22.61	20250328	1697	36.12	20250306	3105	-25.60	20240904	1697	36.12	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N
8	20250806	100703	57	100.00	KOSDAQ			N	N	N	N		N	2315	-45	5	-1.91	24326865	10533	53.17	2335	2345	2280	3065	1655	2360	2309.59	3.68	0	981	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	279	-43.68	1.22	09	0.09	-53.00	1898.00	3105	20240904	-25.44	1697	20250306	36.42	2985	-22.45	20250328	1697	36.42	20250306	3105	-25.44	20240904	1697	36.42	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N
9	20250806	090659	57	100.00	KOSDAQ			N	N	N	N		N	2315	-45	5	-1.91	4355650	1873	9.45	2335	2345	2310	3065	1655	2360	2325.49	3.68	0	-1151	2406	2382	2336	2312	2266	2395	2325	60	705	500	1550	5	1	12061867	279	-43.68	1.22	09	0.02	-53.00	1898.00	3105	20240904	-25.44	1697	20250306	36.42	2985	-22.45	20250328	1697	36.42	20250306	3105	-25.44	20240904	1697	36.42	20250306	0.00	Y	154030	500	60 억		444469	N	N	0	N	00	N