KissMeData/453450/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	161004	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20100	-100	5	-0.50	600937715	29876	54.64	19990	20400	19940	26250	14150	20200	20114.40	0.62	0	2168	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	50	1	7942750	1596	-48.79	1.22	12	0.38	-412.00	16432.00	37500	20240820	-46.40	12120	20250409	65.84	25850	-22.24	20250623	12120	65.84	20250409	37500	-46.40	20240820	12120	65.84	20250409	4.54	Y	453450	200	15 억		49516	N	N	277	N	00	N
3	20250806	151022	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20000	-200	5	-0.99	586600865	29162	53.33	19990	20400	19940	26250	14150	20200	20115.25	0.62	0	2374	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	50	1	7942750	1589	-48.54	1.22	12	0.37	-412.00	16432.00	37500	20240820	-46.67	12120	20250409	65.02	25850	-22.63	20250623	12120	65.02	20250409	37500	-46.67	20240820	12120	65.02	20250409	4.54	Y	453450	200	15 억		49516	N	N	118	N	00	N
4	20250806	141025	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	-150	5	-0.74	502214545	24947	45.62	19990	20400	19940	26250	14150	20200	20131.26	0.62	0	-303	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	50	1	7942750	1593	-48.67	1.22	12	0.31	-412.00	16432.00	37500	20240820	-46.53	12120	20250409	65.43	25850	-22.44	20250623	12120	65.43	20250409	37500	-46.53	20240820	12120	65.43	20250409	4.54	Y	453450	200	15 억		49516	N	N	118	N	00	N
5	20250806	131019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20050	-150	5	-0.74	484379495	24057	43.99	19990	20400	19940	26250	14150	20200	20134.66	0.62	0	-713	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	50	1	7942750	1593	-48.67	1.22	12	0.30	-412.00	16432.00	37500	20240820	-46.53	12120	20250409	65.43	25850	-22.44	20250623	12120	65.43	20250409	37500	-46.53	20240820	12120	65.43	20250409	4.54	Y	453450	200	15 억		49516	N	N	118	N	00	N
6	20250806	121016	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	19970	-230	5	-1.14	406052095	20138	36.83	19990	20400	19960	26250	14150	20200	20163.48	0.62	0	-422	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	10	1	7942750	1586	-48.47	1.22	12	0.25	-412.00	16432.00	37500	20240820	-46.75	12120	20250409	64.77	25850	-22.75	20250623	12120	64.77	20250409	37500	-46.75	20240820	12120	64.77	20250409	4.54	Y	453450	200	15 억		49516	N	N	118	N	00	N
7	20250806	111024	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20150	-50	5	-0.25	337028615	16694	30.53	19990	20400	19970	26250	14150	20200	20188.61	0.62	0	1739	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	50	1	7942750	1600	-48.91	1.23	12	0.21	-412.00	16432.00	37500	20240820	-46.27	12120	20250409	66.25	25850	-22.05	20250623	12120	66.25	20250409	37500	-46.27	20240820	12120	66.25	20250409	4.54	Y	453450	200	15 억		49516	N	N	118	N	00	N
8	20250806	101023	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20200	0	3	0.00	258848715	12805	23.42	19990	20400	19970	26250	14150	20200	20214.66	0.62	0	3056	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	50	1	7942750	1604	-49.03	1.23	12	0.16	-412.00	16432.00	37500	20240820	-46.13	12120	20250409	66.67	25850	-21.86	20250623	12120	66.67	20250409	37500	-46.13	20240820	12120	66.67	20250409	4.54	Y	453450	200	15 억		49516	N	N	118	N	00	N
9	20250806	091019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	20100	-100	5	-0.50	45050235	2244	4.10	19990	20250	19970	26250	14150	20200	20075.86	0.62	0	409	21033	20616	20233	19816	19433	20825	20025	16	6050	200	12520	50	1	7942750	1596	-48.79	1.22	12	0.03	-412.00	16432.00	37500	20240820	-46.40	12120	20250409	65.84	25850	-22.24	20250623	12120	65.84	20250409	37500	-46.40	20240820	12120	65.84	20250409	4.54	Y	453450	200	15 억		49516	N	N	118	N	00	N