KissMeData/267260/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	160815	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	507000	3000	2	0.60	67151491000	134344	77.99	499500	509000	492000	655000	353000	504000	499846.49	35.54	0	-3191	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	1000	1	36047135	182759	36.44	12.05	12	0.37	13914.00	42085.00	520000	20250701	-2.50	225500	20240909	124.83	520000	-2.50	20250701	264500	91.68	20250407	520000	-2.50	20250701	225500	124.83	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	12385	N	00	N
3	20250806	150829	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	506000	2000	2	0.40	60615130000	121440	70.50	499500	509000	492000	655000	353000	504000	499136.45	35.54	0	-6202	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	1000	1	36047135	182399	36.37	12.02	12	0.34	13914.00	42085.00	520000	20250701	-2.69	225500	20240909	124.39	520000	-2.69	20250701	264500	91.30	20250407	520000	-2.69	20250701	225500	124.39	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	9372	N	00	N
4	20250806	140831	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	504000	0	3	0.00	49265519500	98979	57.46	499500	504000	492000	655000	353000	504000	497737.09	35.54	0	-8215	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	1000	1	36047135	181678	36.22	11.98	12	0.27	13914.00	42085.00	520000	20250701	-3.08	225500	20240909	123.50	520000	-3.08	20250701	264500	90.55	20250407	520000	-3.08	20250701	225500	123.50	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	9372	N	00	N
5	20250806	130829	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	501500	-2500	5	-0.50	43287288500	87075	50.55	499500	503000	492000	655000	353000	504000	497126.48	35.54	0	-9291	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	1000	1	36047135	180776	36.04	11.92	12	0.24	13914.00	42085.00	520000	20250701	-3.56	225500	20240909	122.39	520000	-3.56	20250701	264500	89.60	20250407	520000	-3.56	20250701	225500	122.39	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	9372	N	00	N
6	20250806	120825	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	498500	-5500	5	-1.09	37772999000	76056	44.15	499500	502000	492000	655000	353000	504000	496647.19	35.54	0	-12401	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	500	1	36047135	179695	35.83	11.85	12	0.21	13914.00	42085.00	520000	20250701	-4.13	225500	20240909	121.06	520000	-4.13	20250701	264500	88.47	20250407	520000	-4.13	20250701	225500	121.06	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	9372	N	00	N
7	20250806	110832	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	499000	-5000	5	-0.99	33020992000	66528	38.62	499500	502000	492000	655000	353000	504000	496347.28	35.54	0	-10212	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	500	1	36047135	179875	35.86	11.86	12	0.18	13914.00	42085.00	520000	20250701	-4.04	225500	20240909	121.29	520000	-4.04	20250701	264500	88.66	20250407	520000	-4.04	20250701	225500	121.29	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	9372	N	00	N
8	20250806	100828	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	498500	-5500	5	-1.09	24495919000	49419	28.69	499500	502000	492000	655000	353000	504000	495678.16	35.54	0	-11922	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	500	1	36047135	179695	35.83	11.85	12	0.14	13914.00	42085.00	520000	20250701	-4.13	225500	20240909	121.06	520000	-4.13	20250701	264500	88.47	20250407	520000	-4.13	20250701	225500	121.06	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	9372	N	00	N
9	20250806	090827	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	492000	-12000	5	-2.38	9198852250	18612	10.80	499500	499500	492000	655000	353000	504000	494243.08	35.54	0	-7896	513666	508832	503166	498332	492666	511250	500750	1802	151000	5000	362880	500	1	36047135	177352	35.36	11.69	12	0.05	13914.00	42085.00	520000	20250701	-5.38	225500	20240909	118.18	520000	-5.38	20250701	264500	86.01	20250407	520000	-5.38	20250701	225500	118.18	20240909	0.46	Y	267260	5000	1802 억		12811664	N	N	9372	N	00	N