KissMeData/092460/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	160543	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11460	110	2	0.97	1524814665	135478	44.44	11350	11460	11110	14750	7950	11350	11254.80	7.50	0	-14229	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1961	14.29	1.11	12	0.79	802.00	10326.00	11590	20250805	-1.12	6050	20240906	89.42	11590	-1.12	20250805	7460	53.62	20250407	11590	-1.12	20250805	6050	89.42	20240906	2.62	Y	092460	500	88 억		1283139	N	N	26	N	00	N
3	20250806	150553	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11320	-30	5	-0.26	1450472965	128959	42.31	11350	11400	11110	14750	7950	11350	11247.55	7.50	0	-10704	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1937	14.11	1.10	12	0.75	802.00	10326.00	11590	20250805	-2.33	6050	20240906	87.11	11590	-2.33	20250805	7460	51.74	20250407	11590	-2.33	20250805	6050	87.11	20240906	2.62	Y	092460	500	88 억		1283139	N	N	9	N	00	N
4	20250806	140555	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11210	-140	5	-1.23	1124187275	100039	32.82	11350	11360	11110	14750	7950	11350	11237.49	7.50	0	-9474	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1918	13.98	1.09	12	0.58	802.00	10326.00	11590	20250805	-3.28	6050	20240906	85.29	11590	-3.28	20250805	7460	50.27	20250407	11590	-3.28	20250805	6050	85.29	20240906	2.62	Y	092460	500	88 억		1283139	N	N	9	N	00	N
5	20250806	130551	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11230	-120	5	-1.06	1015375860	90340	29.64	11350	11360	11110	14750	7950	11350	11239.49	7.50	0	-6846	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1921	14.00	1.09	12	0.53	802.00	10326.00	11590	20250805	-3.11	6050	20240906	85.62	11590	-3.11	20250805	7460	50.54	20250407	11590	-3.11	20250805	6050	85.62	20240906	2.62	Y	092460	500	88 억		1283139	N	N	9	N	00	N
6	20250806	120548	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11230	-120	5	-1.06	956296660	85076	27.91	11350	11360	11110	14750	7950	11350	11240.50	7.50	0	-6190	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1921	14.00	1.09	12	0.50	802.00	10326.00	11590	20250805	-3.11	6050	20240906	85.62	11590	-3.11	20250805	7460	50.54	20250407	11590	-3.11	20250805	6050	85.62	20240906	2.62	Y	092460	500	88 억		1283139	N	N	9	N	00	N
7	20250806	110555	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11280	-70	5	-0.62	877807465	78083	25.62	11350	11360	11110	14750	7950	11350	11241.98	7.50	0	-4322	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1930	14.06	1.09	12	0.46	802.00	10326.00	11590	20250805	-2.67	6050	20240906	86.45	11590	-2.67	20250805	7460	51.21	20250407	11590	-2.67	20250805	6050	86.45	20240906	2.62	Y	092460	500	88 억		1283139	N	N	9	N	00	N
8	20250806	100552	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11320	-30	5	-0.26	567057185	50554	16.58	11350	11350	11110	14750	7950	11350	11216.86	7.50	0	-6866	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1937	14.11	1.10	12	0.30	802.00	10326.00	11590	20250805	-2.33	6050	20240906	87.11	11590	-2.33	20250805	7460	51.74	20250407	11590	-2.33	20250805	6050	87.11	20240906	2.62	Y	092460	500	88 억		1283139	N	N	9	N	00	N
9	20250806	090550	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	11230	-120	5	-1.06	162538050	14492	4.75	11350	11350	11110	14750	7950	11350	11215.71	7.50	0	-4007	11943	11646	11293	10996	10643	11795	11145	88	3400	500	8390	10	1	17109680	1921	14.00	1.09	12	0.08	802.00	10326.00	11590	20250805	-3.11	6050	20240906	85.62	11590	-3.11	20250805	7460	50.54	20250407	11590	-3.11	20250805	6050	85.62	20240906	2.62	Y	092460	500	88 억		1283139	N	N	9	N	00	N