KissMeData/130740/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	160633	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1732	44	2	2.61	78057537	45302	153.36	1697	1732	1697	2190	1182	1688	1723.05	0.81	0	-791	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	195	12.93	0.30	12	0.40	134.00	5852.00	2460	20241211	-29.59	1601	20241203	8.18	2245	-22.85	20250102	1606	7.85	20250325	2460	-29.59	20241211	1601	8.18	20241203	0.07	Y	130740	500	56 억		91435	N	N	13	N	00	N
3	20250806	150645	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1730	42	2	2.49	57760928	33572	113.65	1697	1730	1697	2190	1182	1688	1720.51	0.81	0	-746	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	195	12.91	0.30	12	0.30	134.00	5852.00	2460	20241211	-29.67	1601	20241203	8.06	2245	-22.94	20250102	1606	7.72	20250325	2460	-29.67	20241211	1601	8.06	20241203	0.07	Y	130740	500	56 억		91435	N	N	0	N	00	N
4	20250806	140646	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1721	33	2	1.95	40177975	23382	79.16	1697	1724	1697	2190	1182	1688	1718.33	0.81	0	-540	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	194	12.84	0.29	12	0.21	134.00	5852.00	2460	20241211	-30.04	1601	20241203	7.50	2245	-23.34	20250102	1606	7.16	20250325	2460	-30.04	20241211	1601	7.50	20241203	0.07	Y	130740	500	56 억		91435	N	N	0	N	00	N
5	20250806	130643	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1722	34	2	2.01	39799474	23162	78.41	1697	1724	1697	2190	1182	1688	1718.31	0.81	0	-497	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	194	12.85	0.29	12	0.21	134.00	5852.00	2460	20241211	-30.00	1601	20241203	7.56	2245	-23.30	20250102	1606	7.22	20250325	2460	-30.00	20241211	1601	7.56	20241203	0.07	Y	130740	500	56 억		91435	N	N	0	N	00	N
6	20250806	120641	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1716	28	2	1.66	9660389	5636	19.08	1697	1724	1697	2190	1182	1688	1714.05	0.81	0	-1610	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	194	12.81	0.29	12	0.05	134.00	5852.00	2460	20241211	-30.24	1601	20241203	7.18	2245	-23.56	20250102	1606	6.85	20250325	2460	-30.24	20241211	1601	7.18	20241203	0.07	Y	130740	500	56 억		91435	N	N	0	N	00	N
7	20250806	110647	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1721	33	2	1.95	4636943	2708	9.17	1697	1724	1697	2190	1182	1688	1712.31	0.81	0	-805	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	194	12.84	0.29	12	0.02	134.00	5852.00	2460	20241211	-30.04	1601	20241203	7.50	2245	-23.34	20250102	1606	7.16	20250325	2460	-30.04	20241211	1601	7.50	20241203	0.07	Y	130740	500	56 억		91435	N	N	0	N	00	N
8	20250806	100645	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1716	28	2	1.66	4463128	2607	8.83	1697	1724	1697	2190	1182	1688	1711.98	0.81	0	-767	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	194	12.81	0.29	12	0.02	134.00	5852.00	2460	20241211	-30.24	1601	20241203	7.18	2245	-23.56	20250102	1606	6.85	20250325	2460	-30.24	20241211	1601	7.18	20241203	0.07	Y	130740	500	56 억		91435	N	N	0	N	00	N
9	20250806	090641	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1710	22	2	1.30	1382808	812	2.75	1697	1712	1697	2190	1182	1688	1702.97	0.81	0	-389	1729	1708	1697	1676	1665	1719	1687	56	502	500	1180	1	1	11276679	193	12.76	0.29	12	0.01	134.00	5852.00	2460	20241211	-30.49	1601	20241203	6.81	2245	-23.83	20250102	1606	6.48	20250325	2460	-30.49	20241211	1601	6.81	20241203	0.07	Y	130740	500	56 억		91435	N	N	0	N	00	N