KissMeData/018000/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	160250	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1152	20	2	1.77	2597560785	2255126	64.59	1129	1191	1112	1471	793	1132	1151.85	0.58	0	203092	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	1967	-8.06	2.93	12	1.32	-143.00	393.00	1930	20250616	-40.31	513	20241113	124.56	1930	-40.31	20250616	680	69.41	20250102	2085	-44.75	20250616	555	107.57	20241113	0.02	Y	018000	500	853 억		994850	N	N	29882	N	00	N
3	20250806	150254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1159	27	2	2.39	2478792997	2152271	61.64	1129	1191	1112	1471	793	1132	1151.71	0.58	0	211150	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	1979	-8.10	2.95	12	1.26	-143.00	393.00	1930	20250616	-39.95	513	20241113	125.93	1930	-39.95	20250616	680	70.44	20250102	2085	-44.41	20250616	555	108.83	20241113	0.02	Y	018000	500	853 억		994850	N	N	4150	N	00	N
4	20250806	140255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1159	27	2	2.39	2291682924	1990071	57.00	1129	1191	1112	1471	793	1132	1151.56	0.58	0	248073	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	1979	-8.10	2.95	12	1.17	-143.00	393.00	1930	20250616	-39.95	513	20241113	125.93	1930	-39.95	20250616	680	70.44	20250102	2085	-44.41	20250616	555	108.83	20241113	0.02	Y	018000	500	853 억		994850	N	N	4150	N	00	N
5	20250806	130253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1163	31	2	2.74	2215896341	1924797	55.13	1129	1191	1112	1471	793	1132	1151.24	0.58	0	223592	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	1985	-8.13	2.96	12	1.13	-143.00	393.00	1930	20250616	-39.74	513	20241113	126.71	1930	-39.74	20250616	680	71.03	20250102	2085	-44.22	20250616	555	109.55	20241113	0.02	Y	018000	500	853 억		994850	N	N	4150	N	00	N
6	20250806	120252	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	38	2	3.36	2021534750	1756833	50.32	1129	1191	1112	1471	793	1132	1150.67	0.58	0	288467	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	1997	-8.18	2.98	12	1.03	-143.00	393.00	1930	20250616	-39.38	513	20241113	128.07	1930	-39.38	20250616	680	72.06	20250102	2085	-43.88	20250616	555	110.81	20241113	0.02	Y	018000	500	853 억		994850	N	N	4150	N	00	N
7	20250806	110254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1174	42	2	3.71	1694658398	1477444	42.32	1129	1191	1112	1471	793	1132	1147.02	0.58	0	295128	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	2004	-8.21	2.99	12	0.87	-143.00	393.00	1930	20250616	-39.17	513	20241113	128.85	1930	-39.17	20250616	680	72.65	20250102	2085	-43.69	20250616	555	111.53	20241113	0.02	Y	018000	500	853 억		994850	N	N	4150	N	00	N
8	20250806	100252	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1147	15	2	1.33	1095303596	963361	27.59	1129	1158	1112	1471	793	1132	1136.96	0.58	0	304585	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	1958	-8.02	2.92	12	0.56	-143.00	393.00	1930	20250616	-40.57	513	20241113	123.59	1930	-40.57	20250616	680	68.68	20250102	2085	-44.99	20250616	555	106.67	20241113	0.02	Y	018000	500	853 억		994850	N	N	4150	N	00	N
9	20250806	090253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1129	-3	5	-0.27	61993166	55298	1.58	1129	1129	1113	1471	793	1132	1121.07	0.58	0	21534	1283	1207	1166	1090	1049	1187	1070	854	339	500	700	1	1	170711288	1927	-7.90	2.87	12	0.03	-143.00	393.00	1930	20250616	-41.50	513	20241113	120.08	1930	-41.50	20250616	680	66.03	20250102	2085	-45.85	20250616	555	103.42	20241113	0.02	Y	018000	500	853 억		994850	N	N	4150	N	00	N