KissMeData/118990/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	160621	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9250	180	2	1.98	276366850	30084	126.00	9120	9250	9070	11790	6350	9070	9186.50	3.16	0	12999	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2300	12.69	0.98	12	0.12	729.00	9452.00	12620	20240919	-26.70	7500	20250409	23.33	11270	-17.92	20250217	7500	23.33	20250409	12620	-26.70	20240919	7500	23.33	20250409	3.30	Y	118990	500	124 억		785533	N	N	1	N	00	N
3	20250806	150631	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9210	140	2	1.54	251290090	27369	114.63	9120	9230	9070	11790	6350	9070	9181.56	3.16	0	12590	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2290	12.63	0.97	12	0.11	729.00	9452.00	12620	20240919	-27.02	7500	20250409	22.80	11270	-18.28	20250217	7500	22.80	20250409	12620	-27.02	20240919	7500	22.80	20250409	3.30	Y	118990	500	124 억		785533	N	N	888	N	00	N
4	20250806	140633	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9190	120	2	1.32	199846330	21778	91.21	9120	9230	9070	11790	6350	9070	9176.52	3.16	0	9598	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2285	12.61	0.97	12	0.09	729.00	9452.00	12620	20240919	-27.18	7500	20250409	22.53	11270	-18.46	20250217	7500	22.53	20250409	12620	-27.18	20240919	7500	22.53	20250409	3.30	Y	118990	500	124 억		785533	N	N	888	N	00	N
5	20250806	130630	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9150	80	2	0.88	180672590	19689	82.46	9120	9230	9070	11790	6350	9070	9176.32	3.16	0	9959	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2275	12.55	0.97	12	0.08	729.00	9452.00	12620	20240919	-27.50	7500	20250409	22.00	11270	-18.81	20250217	7500	22.00	20250409	12620	-27.50	20240919	7500	22.00	20250409	3.30	Y	118990	500	124 억		785533	N	N	888	N	00	N
6	20250806	120628	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9180	110	2	1.21	160603530	17501	73.30	9120	9230	9070	11790	6350	9070	9176.82	3.16	0	9709	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2282	12.59	0.97	12	0.07	729.00	9452.00	12620	20240919	-27.26	7500	20250409	22.40	11270	-18.54	20250217	7500	22.40	20250409	12620	-27.26	20240919	7500	22.40	20250409	3.30	Y	118990	500	124 억		785533	N	N	888	N	00	N
7	20250806	110634	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9200	130	2	1.43	139624320	15218	63.74	9120	9230	9070	11790	6350	9070	9174.95	3.16	0	9499	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2287	12.62	0.97	12	0.06	729.00	9452.00	12620	20240919	-27.10	7500	20250409	22.67	11270	-18.37	20250217	7500	22.67	20250409	12620	-27.10	20240919	7500	22.67	20250409	3.30	Y	118990	500	124 억		785533	N	N	888	N	00	N
8	20250806	100632	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9200	130	2	1.43	100289420	10940	45.82	9120	9230	9070	11790	6350	9070	9167.22	3.16	0	6456	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2287	12.62	0.97	12	0.04	729.00	9452.00	12620	20240919	-27.10	7500	20250409	22.67	11270	-18.37	20250217	7500	22.67	20250409	12620	-27.10	20240919	7500	22.67	20250409	3.30	Y	118990	500	124 억		785533	N	N	888	N	00	N
9	20250806	090628	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9120	50	2	0.55	6596180	726	3.04	9120	9120	9070	11790	6350	9070	9085.65	3.16	0	75	9236	9152	9086	9002	8936	9195	9045	125	2720	500	6340	10	1	24861990	2267	12.51	0.96	12	0.00	729.00	9452.00	12620	20240919	-27.73	7500	20250409	21.60	11270	-19.08	20250217	7500	21.60	20250409	12620	-27.73	20240919	7500	21.60	20250409	3.30	Y	118990	500	124 억		785533	N	N	888	N	00	N