KissMeData/455910/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	161006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	10606905	5137	131.75	2065	2065	2060	2690	1450	2070	2064.81	0.01	0	16	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.36	1.12	12	0.10	36.00	1841.00	2195	20240812	-5.92	1991	20241209	3.72	2135	-3.28	20250103	2025	1.98	20250107	2195	-5.92	20240812	1991	3.72	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N
3	20250806	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	10042095	4863	124.72	2065	2065	2065	2690	1450	2070	2065.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.36	1.12	12	0.10	36.00	1841.00	2195	20240812	-5.92	1991	20241209	3.72	2135	-3.28	20250103	2025	1.98	20250107	2195	-5.92	20240812	1991	3.72	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N
4	20250806	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	10042095	4863	124.72	2065	2065	2065	2690	1450	2070	2065.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.36	1.12	12	0.10	36.00	1841.00	2195	20240812	-5.92	1991	20241209	3.72	2135	-3.28	20250103	2025	1.98	20250107	2195	-5.92	20240812	1991	3.72	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N
5	20250806	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	10040030	4862	124.70	2065	2065	2065	2690	1450	2070	2065.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.36	1.12	12	0.10	36.00	1841.00	2195	20240812	-5.92	1991	20241209	3.72	2135	-3.28	20250103	2025	1.98	20250107	2195	-5.92	20240812	1991	3.72	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N
6	20250806	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	10040030	4862	124.70	2065	2065	2065	2690	1450	2070	2065.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.36	1.12	12	0.10	36.00	1841.00	2195	20240812	-5.92	1991	20241209	3.72	2135	-3.28	20250103	2025	1.98	20250107	2195	-5.92	20240812	1991	3.72	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N
7	20250806	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2195	20240812	-5.69	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2195	-5.69	20240812	1991	3.97	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N
8	20250806	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2195	20240812	-5.69	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2195	-5.69	20240812	1991	3.97	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N
9	20250806	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2195	20240812	-5.69	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2195	-5.69	20240812	1991	3.97	20241209	0.00	Y	455910	100	5 억		346	N	N	0	N	00	N