KissMeData/320000/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	160852	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2310	0	3	0.00	203318560	88705	76.32	2310	2350	2255	3000	1620	2310	2292.07	0.72	0	17705	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	746	-2.63	1.72	12	0.27	-878.00	1342.00	3700	20241011	-37.57	2165	20240820	6.70	3335	-30.73	20250109	2165	6.70	20250221	3700	-37.57	20241011	2165	6.70	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N
3	20250806	150908	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2305	-5	5	-0.22	185469285	80977	69.67	2310	2350	2255	3000	1620	2310	2290.39	0.72	0	20891	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	745	-2.63	1.72	12	0.25	-878.00	1342.00	3700	20241011	-37.70	2165	20240820	6.47	3335	-30.88	20250109	2165	6.47	20250221	3700	-37.70	20241011	2165	6.47	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N
4	20250806	140910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2295	-15	5	-0.65	178001610	77720	66.87	2310	2350	2255	3000	1620	2310	2290.29	0.72	0	20463	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	741	-2.61	1.71	12	0.24	-878.00	1342.00	3700	20241011	-37.97	2165	20240820	6.00	3335	-31.18	20250109	2165	6.00	20250221	3700	-37.97	20241011	2165	6.00	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N
5	20250806	130906	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2290	-20	5	-0.87	176487190	77058	66.30	2310	2350	2255	3000	1620	2310	2290.32	0.72	0	20393	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	740	-2.61	1.71	12	0.24	-878.00	1342.00	3700	20241011	-38.11	2165	20240820	5.77	3335	-31.33	20250109	2165	5.77	20250221	3700	-38.11	20241011	2165	5.77	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N
6	20250806	120901	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2280	-30	5	-1.30	157000320	68518	58.95	2310	2350	2255	3000	1620	2310	2291.37	0.72	0	18803	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	737	-2.60	1.70	12	0.21	-878.00	1342.00	3700	20241011	-38.38	2165	20240820	5.31	3335	-31.63	20250109	2165	5.31	20250221	3700	-38.38	20241011	2165	5.31	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N
7	20250806	110910	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2330	20	2	0.87	43617860	18769	16.15	2310	2350	2305	3000	1620	2310	2323.93	0.72	0	336	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	753	-2.65	1.74	12	0.06	-878.00	1342.00	3700	20241011	-37.03	2165	20240820	7.62	3335	-30.13	20250109	2165	7.62	20250221	3700	-37.03	20241011	2165	7.62	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N
8	20250806	100906	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2325	15	2	0.65	25487005	10949	9.42	2310	2350	2305	3000	1620	2310	2327.79	0.72	0	-1734	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	751	-2.65	1.73	12	0.03	-878.00	1342.00	3700	20241011	-37.16	2165	20240820	7.39	3335	-30.28	20250109	2165	7.39	20250221	3700	-37.16	20241011	2165	7.39	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N
9	20250806	090905	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2345	35	2	1.52	6186740	2661	2.29	2310	2350	2305	3000	1620	2310	2324.97	0.72	0	-1147	2366	2337	2301	2272	2236	2320	2255	32	690	100	1570	5	1	32308990	758	-2.67	1.75	12	0.01	-878.00	1342.00	3700	20241011	-36.62	2165	20240820	8.31	3335	-29.69	20250109	2165	8.31	20250221	3700	-36.62	20241011	2165	8.31	20240820	3.16	Y	320000	100	32 억		234062	N	N	790	N	00	N