KissMeData/264660/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	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12530	80	2	0.64	157714560	12693	28.15	12330	12550	12300	16180	8720	12450	12421.91	3.60	0	946	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1218	17.70	0.99	12	0.13	708.00	12649.00	20450	20250219	-38.73	8173	20241209	53.31	20450	-38.73	20250219	9210	36.05	20250102	20450	-38.73	20250219	8250	51.88	20241209	3.91	Y	264660	500	48 억		349859	N	N	193	N	00	N
3	20250806	150827	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12450	0	3	0.00	112245660	9052	20.07	12330	12490	12300	16180	8720	12450	12400.10	3.60	0	2543	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1210	17.58	0.98	12	0.09	708.00	12649.00	20450	20250219	-39.12	8173	20241209	52.33	20450	-39.12	20250219	9210	35.18	20250102	20450	-39.12	20250219	8250	50.91	20241209	3.91	Y	264660	500	48 억		349859	N	N	515	N	00	N
4	20250806	140828	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12420	-30	5	-0.24	100550310	8108	17.98	12330	12490	12300	16180	8720	12450	12401.37	3.60	0	2483	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1207	17.54	0.98	12	0.08	708.00	12649.00	20450	20250219	-39.27	8173	20241209	51.96	20450	-39.27	20250219	9210	34.85	20250102	20450	-39.27	20250219	8250	50.55	20241209	3.91	Y	264660	500	48 억		349859	N	N	515	N	00	N
5	20250806	130826	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12390	-60	5	-0.48	89784810	7238	16.05	12330	12490	12300	16180	8720	12450	12404.64	3.60	0	2594	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1204	17.50	0.98	12	0.07	708.00	12649.00	20450	20250219	-39.41	8173	20241209	51.60	20450	-39.41	20250219	9210	34.53	20250102	20450	-39.41	20250219	8250	50.18	20241209	3.91	Y	264660	500	48 억		349859	N	N	515	N	00	N
6	20250806	120822	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12410	-40	5	-0.32	85940330	6928	15.36	12330	12490	12300	16180	8720	12450	12404.78	3.60	0	2802	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1206	17.53	0.98	12	0.07	708.00	12649.00	20450	20250219	-39.32	8173	20241209	51.84	20450	-39.32	20250219	9210	34.74	20250102	20450	-39.32	20250219	8250	50.42	20241209	3.91	Y	264660	500	48 억		349859	N	N	515	N	00	N
7	20250806	110830	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12460	10	2	0.08	74402490	5999	13.30	12330	12490	12300	16180	8720	12450	12402.48	3.60	0	2876	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1211	17.60	0.99	12	0.06	708.00	12649.00	20450	20250219	-39.07	8173	20241209	52.45	20450	-39.07	20250219	9210	35.29	20250102	20450	-39.07	20250219	8250	51.03	20241209	3.91	Y	264660	500	48 억		349859	N	N	515	N	00	N
8	20250806	100826	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12440	-10	5	-0.08	67498790	5444	12.07	12330	12490	12300	16180	8720	12450	12398.75	3.60	0	2898	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1209	17.57	0.98	12	0.06	708.00	12649.00	20450	20250219	-39.17	8173	20241209	52.21	20450	-39.17	20250219	9210	35.07	20250102	20450	-39.17	20250219	8250	50.79	20241209	3.91	Y	264660	500	48 억		349859	N	N	515	N	00	N
9	20250806	090824	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	12310	-140	5	-1.12	9548080	774	1.72	12330	12380	12310	16180	8720	12450	12336.02	3.60	0	-155	12776	12612	12366	12202	11956	12695	12285	49	3730	500	7710	10	1	9721172	1197	17.39	0.97	12	0.01	708.00	12649.00	20450	20250219	-39.80	8173	20241209	50.62	20450	-39.80	20250219	9210	33.66	20250102	20450	-39.80	20250219	8250	49.21	20241209	3.91	Y	264660	500	48 억		349859	N	N	515	N	00	N