KissMeData/131760/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	160635	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	792	1	2	0.13	54380779	68667	80.01	791	800	783	1028	554	791	791.95	3.65	0	179	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	344	12.38	0.94	12	0.16	64.00	841.00	1530	20250116	-48.24	637	20241209	24.33	1530	-48.24	20250116	752	5.32	20250611	1530	-48.24	20250116	637	24.33	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N
3	20250806	150646	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	795	4	2	0.51	50576751	63874	74.43	791	800	783	1028	554	791	791.82	3.65	0	697	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	345	12.42	0.95	12	0.15	64.00	841.00	1530	20250116	-48.04	637	20241209	24.80	1530	-48.04	20250116	752	5.72	20250611	1530	-48.04	20250116	637	24.80	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N
4	20250806	140648	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	793	2	2	0.25	38725735	48965	57.06	791	800	783	1028	554	791	790.89	3.65	0	748	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	344	12.39	0.94	12	0.11	64.00	841.00	1530	20250116	-48.17	637	20241209	24.49	1530	-48.17	20250116	752	5.45	20250611	1530	-48.17	20250116	637	24.49	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N
5	20250806	130645	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	793	2	2	0.25	38544348	48736	56.79	791	800	783	1028	554	791	790.88	3.65	0	913	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	344	12.39	0.94	12	0.11	64.00	841.00	1530	20250116	-48.17	637	20241209	24.49	1530	-48.17	20250116	752	5.45	20250611	1530	-48.17	20250116	637	24.49	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N
6	20250806	120643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	790	-1	5	-0.13	37750677	47730	55.62	791	800	783	1028	554	791	790.92	3.65	0	1037	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	343	12.34	0.94	12	0.11	64.00	841.00	1530	20250116	-48.37	637	20241209	24.02	1530	-48.37	20250116	752	5.05	20250611	1530	-48.37	20250116	637	24.02	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N
7	20250806	110649	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	794	3	2	0.38	31324351	39611	46.16	791	800	783	1028	554	791	790.80	3.65	0	1161	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	345	12.41	0.94	12	0.09	64.00	841.00	1530	20250116	-48.10	637	20241209	24.65	1530	-48.10	20250116	752	5.59	20250611	1530	-48.10	20250116	637	24.65	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N
8	20250806	100647	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	793	2	2	0.25	30053510	38010	44.29	791	800	783	1028	554	791	790.67	3.65	0	1107	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	344	12.39	0.94	12	0.09	64.00	841.00	1530	20250116	-48.17	637	20241209	24.49	1530	-48.17	20250116	752	5.45	20250611	1530	-48.17	20250116	637	24.49	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N
9	20250806	090643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	785	-6	5	-0.76	6825739	8677	10.11	791	791	785	1028	554	791	786.65	3.65	0	-893	805	797	786	778	767	802	783	218	237	500	500	1	1	43431583	341	12.27	0.93	12	0.02	64.00	841.00	1530	20250116	-48.69	637	20241209	23.23	1530	-48.69	20250116	752	4.39	20250611	1530	-48.69	20250116	637	23.23	20241209	0.31	Y	131760	500	218 억		1584863	N	N	0	N	00	N