KissMeData/007820/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	160208	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3815	-15	5	-0.39	61038610	16016	49.88	3860	3860	3785	4975	2685	3830	3811.10	3.44	0	6502	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	764	6.69	1.22	12	0.08	570.00	3137.00	5880	20241007	-35.12	3605	20241209	5.83	5710	-33.19	20250218	3630	5.10	20250623	5880	-35.12	20241007	3605	5.83	20241209	2.47	Y	007820	500	100 억		688785	N	N	287	N	00	N
3	20250806	150210	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3835	5	2	0.13	47987435	12598	39.23	3860	3860	3785	4975	2685	3830	3809.13	3.44	0	6410	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	768	6.73	1.22	12	0.06	570.00	3137.00	5880	20241007	-34.78	3605	20241209	6.38	5710	-32.84	20250218	3630	5.65	20250623	5880	-34.78	20241007	3605	6.38	20241209	2.47	Y	007820	500	100 억		688785	N	N	541	N	00	N
4	20250806	140211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3825	-5	5	-0.13	45430410	11930	37.15	3860	3860	3785	4975	2685	3830	3808.08	3.44	0	6207	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	766	6.71	1.22	12	0.06	570.00	3137.00	5880	20241007	-34.95	3605	20241209	6.10	5710	-33.01	20250218	3630	5.37	20250623	5880	-34.95	20241007	3605	6.10	20241209	2.47	Y	007820	500	100 억		688785	N	N	541	N	00	N
5	20250806	130210	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3817	-13	5	-0.34	38594280	10136	31.56	3860	3860	3785	4975	2685	3830	3807.64	3.44	0	6110	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	765	6.70	1.22	12	0.05	570.00	3137.00	5880	20241007	-35.09	3605	20241209	5.88	5710	-33.15	20250218	3630	5.15	20250623	5880	-35.09	20241007	3605	5.88	20241209	2.47	Y	007820	500	100 억		688785	N	N	541	N	00	N
6	20250806	120209	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3815	-15	5	-0.39	37300455	9797	30.51	3860	3860	3785	4975	2685	3830	3807.33	3.44	0	6057	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	764	6.69	1.22	12	0.05	570.00	3137.00	5880	20241007	-35.12	3605	20241209	5.83	5710	-33.19	20250218	3630	5.10	20250623	5880	-35.12	20241007	3605	5.83	20241209	2.47	Y	007820	500	100 억		688785	N	N	541	N	00	N
7	20250806	110210	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3820	-10	5	-0.26	32893500	8642	26.91	3860	3860	3785	4975	2685	3830	3806.24	3.44	0	4954	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	765	6.70	1.22	12	0.04	570.00	3137.00	5880	20241007	-35.03	3605	20241209	5.96	5710	-33.10	20250218	3630	5.23	20250623	5880	-35.03	20241007	3605	5.96	20241209	2.47	Y	007820	500	100 억		688785	N	N	541	N	00	N
8	20250806	100209	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3830	0	3	0.00	27490135	7224	22.50	3860	3860	3785	4975	2685	3830	3805.39	3.44	0	4725	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	767	6.72	1.22	12	0.04	570.00	3137.00	5880	20241007	-34.86	3605	20241209	6.24	5710	-32.92	20250218	3630	5.51	20250623	5880	-34.86	20241007	3605	6.24	20241209	2.47	Y	007820	500	100 억		688785	N	N	541	N	00	N
9	20250806	090211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	3860	30	2	0.78	115800	30	0.09	3860	3860	3860	4975	2685	3830	3860.00	3.44	0	29	3930	3880	3815	3765	3700	3905	3790	100	1145	500	2750	5	1	20033946	773	6.77	1.23	12	0.00	570.00	3137.00	5880	20241007	-34.35	3605	20241209	7.07	5710	-32.40	20250218	3630	6.34	20250623	5880	-34.35	20241007	3605	7.07	20241209	2.47	Y	007820	500	100 억		688785	N	N	541	N	00	N