KissMeData/013720/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	160235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1197	-21	5	-1.72	496231995	424355	41.76	1200	1201	1137	1583	853	1218	1169.38	3.96	0	-165953	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	728	-3.68	0.94	12	0.70	-325.00	1276.00	2030	20250512	-41.03	630	20250304	90.00	2030	-41.03	20250512	630	90.00	20250304	2030	-41.03	20250512	630	90.00	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	915	N	00	N
3	20250806	150239	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1192	-26	5	-2.13	475185859	406759	40.03	1200	1201	1137	1583	853	1218	1168.22	3.96	0	-157300	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	725	-3.67	0.93	12	0.67	-325.00	1276.00	2030	20250512	-41.28	630	20250304	89.21	2030	-41.28	20250512	630	89.21	20250304	2030	-41.28	20250512	630	89.21	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	1035	N	00	N
4	20250806	140240	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1198	-20	5	-1.64	452100953	387477	38.13	1200	1201	1137	1583	853	1218	1166.78	3.96	0	-153483	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	729	-3.69	0.94	12	0.64	-325.00	1276.00	2030	20250512	-40.99	630	20250304	90.16	2030	-40.99	20250512	630	90.16	20250304	2030	-40.99	20250512	630	90.16	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	1035	N	00	N
5	20250806	130238	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1170	-48	5	-3.94	391452686	336438	33.11	1200	1201	1137	1583	853	1218	1163.52	3.96	0	-146114	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	712	-3.60	0.92	12	0.55	-325.00	1276.00	2030	20250512	-42.36	630	20250304	85.71	2030	-42.36	20250512	630	85.71	20250304	2030	-42.36	20250512	630	85.71	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	1035	N	00	N
6	20250806	120237	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1176	-42	5	-3.45	356278989	306318	30.14	1200	1201	1137	1583	853	1218	1163.10	3.96	0	-129957	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	715	-3.62	0.92	12	0.50	-325.00	1276.00	2030	20250512	-42.07	630	20250304	86.67	2030	-42.07	20250512	630	86.67	20250304	2030	-42.07	20250512	630	86.67	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	1035	N	00	N
7	20250806	110239	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1151	-67	5	-5.50	320733901	275706	27.13	1200	1201	1137	1583	853	1218	1163.32	3.96	0	-126354	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	700	-3.54	0.90	12	0.45	-325.00	1276.00	2030	20250512	-43.30	630	20250304	82.70	2030	-43.30	20250512	630	82.70	20250304	2030	-43.30	20250512	630	82.70	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	1035	N	00	N
8	20250806	100237	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1146	-72	5	-5.91	285493570	245093	24.12	1200	1201	1137	1583	853	1218	1164.84	3.96	0	-118478	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	697	-3.53	0.90	12	0.40	-325.00	1276.00	2030	20250512	-43.55	630	20250304	81.90	2030	-43.55	20250512	630	81.90	20250304	2030	-43.55	20250512	630	81.90	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	1035	N	00	N
9	20250806	090238	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1175	-43	5	-3.53	58839793	49376	4.86	1200	1201	1175	1583	853	1218	1191.67	3.96	0	-6195	1317	1267	1220	1170	1123	1292	1195	608	365	1000	850	1	1	60828143	715	-3.62	0.92	12	0.08	-325.00	1276.00	2030	20250512	-42.12	630	20250304	86.51	2030	-42.12	20250512	630	86.51	20250304	2030	-42.12	20250512	630	86.51	20250304	0.00	Y	013720	1000	608 억		2406461	N	N	1035	N	00	N