KissMeData/195990/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	160714	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	249	5	2	2.05	388893395	1552132	53.39	245	259	245	317	171	244	250.55	4.15	0	284807	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	709	-4.53	0.66	12	0.55	-55.00	379.00	620	20241111	-59.84	235	20250801	5.96	458	-45.63	20250109	235	5.96	20250801	620	-59.84	20241111	235	5.96	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N
3	20250806	150725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	250	6	2	2.46	380094586	1516796	52.17	245	259	245	317	171	244	250.59	4.15	0	278769	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	712	-4.55	0.66	12	0.53	-55.00	379.00	620	20241111	-59.68	235	20250801	6.38	458	-45.41	20250109	235	6.38	20250801	620	-59.68	20241111	235	6.38	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N
4	20250806	140726	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	248	4	2	1.64	335167339	1335874	45.95	245	259	245	317	171	244	250.90	4.15	0	334376	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	706	-4.51	0.65	12	0.47	-55.00	379.00	620	20241111	-60.00	235	20250801	5.53	458	-45.85	20250109	235	5.53	20250801	620	-60.00	20241111	235	5.53	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N
5	20250806	130724	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	249	5	2	2.05	311858646	1242169	42.73	245	259	245	317	171	244	251.06	4.15	0	361999	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	709	-4.53	0.66	12	0.44	-55.00	379.00	620	20241111	-59.84	235	20250801	5.96	458	-45.63	20250109	235	5.96	20250801	620	-59.84	20241111	235	5.96	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N
6	20250806	120721	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	252	8	2	3.28	256879448	1022018	35.15	245	259	245	317	171	244	251.35	4.15	0	428787	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	717	-4.58	0.66	12	0.36	-55.00	379.00	620	20241111	-59.35	235	20250801	7.23	458	-44.98	20250109	235	7.23	20250801	620	-59.35	20241111	235	7.23	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N
7	20250806	110728	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	258	14	2	5.74	208113041	829420	28.53	245	259	245	317	171	244	250.91	4.15	0	381344	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	734	-4.69	0.68	12	0.29	-55.00	379.00	620	20241111	-58.39	235	20250801	9.79	458	-43.67	20250109	235	9.79	20250801	620	-58.39	20241111	235	9.79	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N
8	20250806	100725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	251	7	2	2.87	117712588	473876	16.30	245	253	245	317	171	244	248.40	4.15	0	170467	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	715	-4.56	0.66	12	0.17	-55.00	379.00	620	20241111	-59.52	235	20250801	6.81	458	-45.20	20250109	235	6.81	20250801	620	-59.52	20241111	235	6.81	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N
9	20250806	090721	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	248	4	2	1.64	26304601	106576	3.67	245	249	245	317	171	244	246.82	4.15	0	53300	266	255	248	237	230	260	242	1423	73	500	170	1	1	284689721	706	-4.51	0.65	12	0.04	-55.00	379.00	620	20241111	-60.00	235	20250801	5.53	458	-45.85	20250109	235	5.53	20250801	620	-60.00	20241111	235	5.53	20250801	0.00	Y	195990	500	1423 억		11815472	N	N	14082	N	00	N