KissMeData/352820/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	160911	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	259000	-3000	5	-1.15	76845816500	295798	178.11	263500	268000	255500	340500	183500	262000	259791.73	20.48	0	-2053	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	107879	1151.11	3.33	12	0.71	225.00	77737.00	323000	20250702	-19.81	157700	20240923	64.24	323000	-19.81	20250702	190100	36.24	20250102	323000	-19.81	20250702	157700	64.24	20240923	1.00	Y	352820	500	208 억		8528867	N	N	16007	N	00	N
3	20250806	150927	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	258500	-3500	5	-1.34	74503046750	286738	172.66	263500	268000	255500	340500	183500	262000	259829.69	20.48	0	-3590	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	107671	1148.89	3.33	12	0.69	225.00	77737.00	323000	20250702	-19.97	157700	20240923	63.92	323000	-19.97	20250702	190100	35.98	20250102	323000	-19.97	20250702	157700	63.92	20240923	1.00	Y	352820	500	208 억		8528867	N	N	18867	N	00	N
4	20250806	140930	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	257000	-5000	5	-1.91	64418519500	247632	149.11	263500	268000	255500	340500	183500	262000	260138.11	20.48	0	-8342	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	107046	1142.22	3.31	12	0.59	225.00	77737.00	323000	20250702	-20.43	157700	20240923	62.97	323000	-20.43	20250702	190100	35.19	20250102	323000	-20.43	20250702	157700	62.97	20240923	1.00	Y	352820	500	208 억		8528867	N	N	18867	N	00	N
5	20250806	130925	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	259500	-2500	5	-0.95	52909089500	203093	122.29	263500	268000	255500	340500	183500	262000	260516.56	20.48	0	2082	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	108087	1153.33	3.34	12	0.49	225.00	77737.00	323000	20250702	-19.66	157700	20240923	64.55	323000	-19.66	20250702	190100	36.51	20250102	323000	-19.66	20250702	157700	64.55	20240923	1.00	Y	352820	500	208 억		8528867	N	N	18867	N	00	N
6	20250806	120921	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	257500	-4500	5	-1.72	46441648500	178077	107.23	263500	268000	255500	340500	183500	262000	260795.32	20.48	0	-2306	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	107254	1144.44	3.31	12	0.43	225.00	77737.00	323000	20250702	-20.28	157700	20240923	63.28	323000	-20.28	20250702	190100	35.46	20250102	323000	-20.28	20250702	157700	63.28	20240923	1.00	Y	352820	500	208 억		8528867	N	N	18867	N	00	N
7	20250806	110930	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	258500	-3500	5	-1.34	37398249750	143167	86.21	263500	268000	255500	340500	183500	262000	261221.16	20.48	0	2778	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	107671	1148.89	3.33	12	0.34	225.00	77737.00	323000	20250702	-19.97	157700	20240923	63.92	323000	-19.97	20250702	190100	35.98	20250102	323000	-19.97	20250702	157700	63.92	20240923	1.00	Y	352820	500	208 억		8528867	N	N	18867	N	00	N
8	20250806	100927	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	262500	500	2	0.19	17647056500	66912	40.29	263500	268000	261000	340500	183500	262000	263735.30	20.48	0	-2502	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	109337	1166.67	3.38	12	0.16	225.00	77737.00	323000	20250702	-18.73	157700	20240923	66.46	323000	-18.73	20250702	190100	38.09	20250102	323000	-18.73	20250702	157700	66.46	20240923	1.00	Y	352820	500	208 억		8528867	N	N	18867	N	00	N
9	20250806	090924	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	263500	1500	2	0.57	7664730000	28912	17.41	263500	268000	262500	340500	183500	262000	265105.49	20.48	0	1998	268333	265166	261333	258166	254333	263250	256250	208	78500	500	204360	500	1	41652097	109753	1171.11	3.39	12	0.07	225.00	77737.00	323000	20250702	-18.42	157700	20240923	67.09	323000	-18.42	20250702	190100	38.61	20250102	323000	-18.42	20250702	157700	67.09	20240923	1.00	Y	352820	500	208 억		8528867	N	N	18867	N	00	N