KissMeData/144960/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	160646	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5510	-40	5	-0.72	1380650525	253349	24.68	5530	5530	5410	7210	3890	5550	5449.59	3.72	0	-12200	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2407	12.61	0.84	12	0.58	437.00	6526.00	6450	20250721	-14.57	3990	20241210	38.10	6450	-14.57	20250721	4035	36.56	20250409	6450	-14.57	20250721	3990	38.10	20241210	3.62	Y	144960	100	43 억		1624199	N	N	15786	N	00	N
3	20250806	150657	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5470	-80	5	-1.44	1122840425	206080	20.07	5530	5530	5410	7210	3890	5550	5448.57	3.72	0	-5310	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2390	12.52	0.84	12	0.47	437.00	6526.00	6450	20250721	-15.19	3990	20241210	37.09	6450	-15.19	20250721	4035	35.56	20250409	6450	-15.19	20250721	3990	37.09	20241210	3.62	Y	144960	100	43 억		1624199	N	N	51935	N	00	N
4	20250806	140659	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5450	-100	5	-1.80	997889565	183163	17.84	5530	5530	5410	7210	3890	5550	5448.10	3.72	0	-4543	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2381	12.47	0.84	12	0.42	437.00	6526.00	6450	20250721	-15.50	3990	20241210	36.59	6450	-15.50	20250721	4035	35.07	20250409	6450	-15.50	20250721	3990	36.59	20241210	3.62	Y	144960	100	43 억		1624199	N	N	51935	N	00	N
5	20250806	130656	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5450	-100	5	-1.80	847419235	155556	15.15	5530	5530	5410	7210	3890	5550	5447.68	3.72	0	-3402	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2381	12.47	0.84	12	0.36	437.00	6526.00	6450	20250721	-15.50	3990	20241210	36.59	6450	-15.50	20250721	4035	35.07	20250409	6450	-15.50	20250721	3990	36.59	20241210	3.62	Y	144960	100	43 억		1624199	N	N	51935	N	00	N
6	20250806	120653	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5460	-90	5	-1.62	760987435	139680	13.60	5530	5530	5410	7210	3890	5550	5448.08	3.72	0	-3957	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2386	12.49	0.84	12	0.32	437.00	6526.00	6450	20250721	-15.35	3990	20241210	36.84	6450	-15.35	20250721	4035	35.32	20250409	6450	-15.35	20250721	3990	36.84	20241210	3.62	Y	144960	100	43 억		1624199	N	N	51935	N	00	N
7	20250806	110700	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5450	-100	5	-1.80	491226240	90165	8.78	5530	5530	5410	7210	3890	5550	5448.08	3.72	0	-10600	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2381	12.47	0.84	12	0.21	437.00	6526.00	6450	20250721	-15.50	3990	20241210	36.59	6450	-15.50	20250721	4035	35.07	20250409	6450	-15.50	20250721	3990	36.59	20241210	3.62	Y	144960	100	43 억		1624199	N	N	51935	N	00	N
8	20250806	100657	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5460	-90	5	-1.62	403681800	74139	7.22	5530	5530	5410	7210	3890	5550	5444.93	3.72	0	-8885	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2386	12.49	0.84	12	0.17	437.00	6526.00	6450	20250721	-15.35	3990	20241210	36.84	6450	-15.35	20250721	4035	35.32	20250409	6450	-15.35	20250721	3990	36.84	20241210	3.62	Y	144960	100	43 억		1624199	N	N	51935	N	00	N
9	20250806	090653	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5470	-80	5	-1.44	117314550	21457	2.09	5530	5530	5440	7210	3890	5550	5467.43	3.72	0	-248	5923	5736	5593	5406	5263	5665	5335	44	1660	100	3990	10	1	43692624	2390	12.52	0.84	12	0.05	437.00	6526.00	6450	20250721	-15.19	3990	20241210	37.09	6450	-15.19	20250721	4035	35.56	20250409	6450	-15.19	20250721	3990	37.09	20241210	3.62	Y	144960	100	43 억		1624199	N	N	51935	N	00	N