KissMeData/234100/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	160750	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1290	1	2	0.08	580162220	450675	42.29	1286	1301	1271	1675	903	1289	1287.31	0.90	0	76269	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	903	8.78	0.46	12	0.64	147.00	2791.00	1846	20250626	-30.12	940	20250409	37.23	1846	-30.12	20250626	940	37.23	20250409	1846	-30.12	20250626	940	37.23	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N
3	20250806	150802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1289	0	3	0.00	532354907	413544	38.81	1286	1301	1271	1675	903	1289	1287.30	0.90	0	58331	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	903	8.77	0.46	12	0.59	147.00	2791.00	1846	20250626	-30.17	940	20250409	37.13	1846	-30.17	20250626	940	37.13	20250409	1846	-30.17	20250626	940	37.13	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N
4	20250806	140804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1281	-8	5	-0.62	430997127	334671	31.41	1286	1301	1271	1675	903	1289	1287.82	0.90	0	14536	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	897	8.71	0.46	12	0.48	147.00	2791.00	1846	20250626	-30.61	940	20250409	36.28	1846	-30.61	20250626	940	36.28	20250409	1846	-30.61	20250626	940	36.28	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N
5	20250806	130803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1281	-8	5	-0.62	367798228	285242	26.77	1286	1301	1271	1675	903	1289	1289.43	0.90	0	13483	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	897	8.71	0.46	12	0.41	147.00	2791.00	1846	20250626	-30.61	940	20250409	36.28	1846	-30.61	20250626	940	36.28	20250409	1846	-30.61	20250626	940	36.28	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N
6	20250806	120759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1285	-4	5	-0.31	307448433	238253	22.36	1286	1301	1271	1675	903	1289	1290.43	0.90	0	24704	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	900	8.74	0.46	12	0.34	147.00	2791.00	1846	20250626	-30.39	940	20250409	36.70	1846	-30.39	20250626	940	36.70	20250409	1846	-30.39	20250626	940	36.70	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N
7	20250806	110806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1299	10	2	0.78	255101575	197685	18.55	1286	1301	1271	1675	903	1289	1290.44	0.90	0	32322	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	910	8.84	0.47	12	0.28	147.00	2791.00	1846	20250626	-29.63	940	20250409	38.19	1846	-29.63	20250626	940	38.19	20250409	1846	-29.63	20250626	940	38.19	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N
8	20250806	100803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1293	4	2	0.31	170246413	132055	12.39	1286	1301	1271	1675	903	1289	1289.21	0.90	0	15551	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	906	8.80	0.46	12	0.19	147.00	2791.00	1846	20250626	-29.96	940	20250409	37.55	1846	-29.96	20250626	940	37.55	20250409	1846	-29.96	20250626	940	37.55	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N
9	20250806	090759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1286	-3	5	-0.23	42895139	33512	3.14	1286	1286	1271	1675	903	1289	1279.99	0.90	0	-4095	1345	1316	1299	1270	1253	1331	1285	70	386	100	820	1	1	70034571	901	8.75	0.46	12	0.05	147.00	2791.00	1846	20250626	-30.34	940	20250409	36.81	1846	-30.34	20250626	940	36.81	20250409	1846	-30.34	20250626	940	36.81	20250409	4.33	Y	234100	100	70 억		633231	N	N	6909	N	00	N