KissMeData/263920/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	160813	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N
3	20250806	150826	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N
4	20250806	140828	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N
5	20250806	130826	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N
6	20250806	120822	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N
7	20250806	110829	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N
8	20250806	100825	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N
9	20250806	090823	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1062	0	3	0.00	0	0	0.00	0	0	0	1380	744	1062	0.00	0.41	0	0	1062	1062	1062	1062	1062	1062	1062	245	318	500	0	1	1	49045134	521	3.06	0.24	12	0.00	347.00	4489.00	1360	20240813	-21.91	828	20250513	28.26	1110	-4.32	20250424	828	28.26	20250513	1360	-21.91	20240813	828	28.26	20250513	0.14	Y	263920	500	245 억		198925	N	N	0	N	00	N