KissMeData/382800/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	160930	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3425	20	2	0.59	284916085	83858	112.08	3405	3425	3355	4425	2385	3405	3397.60	8.57	0	25288	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1090	8.65	0.97	12	0.26	396.00	3521.00	4500	20250618	-23.89	2410	20241206	42.12	4500	-23.89	20250618	2715	26.15	20250409	4500	-23.89	20250618	2410	42.12	20241206	4.01	Y	382800	500	159 억		2728711	N	N	2092	N	00	N
3	20250806	150947	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3390	-15	5	-0.44	262138415	77152	103.11	3405	3425	3355	4425	2385	3405	3397.69	8.57	0	24042	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1079	8.56	0.96	12	0.24	396.00	3521.00	4500	20250618	-24.67	2410	20241206	40.66	4500	-24.67	20250618	2715	24.86	20250409	4500	-24.67	20250618	2410	40.66	20241206	4.01	Y	382800	500	159 억		2728711	N	N	484	N	00	N
4	20250806	140949	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3395	-10	5	-0.29	231970820	68230	91.19	3405	3425	3355	4425	2385	3405	3399.84	8.57	0	18613	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1081	8.57	0.96	12	0.21	396.00	3521.00	4500	20250618	-24.56	2410	20241206	40.87	4500	-24.56	20250618	2715	25.05	20250409	4500	-24.56	20250618	2410	40.87	20241206	4.01	Y	382800	500	159 억		2728711	N	N	484	N	00	N
5	20250806	130944	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3400	-5	5	-0.15	221097650	65025	86.91	3405	3425	3355	4425	2385	3405	3400.19	8.57	0	20399	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1082	8.59	0.97	12	0.20	396.00	3521.00	4500	20250618	-24.44	2410	20241206	41.08	4500	-24.44	20250618	2715	25.23	20250409	4500	-24.44	20250618	2410	41.08	20241206	4.01	Y	382800	500	159 억		2728711	N	N	484	N	00	N
6	20250806	120940	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3405	0	3	0.00	169782155	49948	66.75	3405	3425	3355	4425	2385	3405	3399.18	8.57	0	12740	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1084	8.60	0.97	12	0.16	396.00	3521.00	4500	20250618	-24.33	2410	20241206	41.29	4500	-24.33	20250618	2715	25.41	20250409	4500	-24.33	20250618	2410	41.29	20241206	4.01	Y	382800	500	159 억		2728711	N	N	484	N	00	N
7	20250806	110949	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3425	20	2	0.59	125391415	36867	49.27	3405	3425	3355	4425	2385	3405	3401.18	8.57	0	12696	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1090	8.65	0.97	12	0.12	396.00	3521.00	4500	20250618	-23.89	2410	20241206	42.12	4500	-23.89	20250618	2715	26.15	20250409	4500	-23.89	20250618	2410	42.12	20241206	4.01	Y	382800	500	159 억		2728711	N	N	484	N	00	N
8	20250806	100947	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3405	0	3	0.00	51088355	15038	20.10	3405	3420	3355	4425	2385	3405	3397.28	8.57	0	6570	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1084	8.60	0.97	12	0.05	396.00	3521.00	4500	20250618	-24.33	2410	20241206	41.29	4500	-24.33	20250618	2715	25.41	20250409	4500	-24.33	20250618	2410	41.29	20241206	4.01	Y	382800	500	159 억		2728711	N	N	484	N	00	N
9	20250806	090944	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	3365	-40	5	-1.17	2673825	794	1.06	3405	3405	3355	4425	2385	3405	3367.54	8.57	0	-536	3515	3460	3405	3350	3295	3432	3322	160	1020	500	2310	5	1	31831041	1071	8.50	0.96	12	0.00	396.00	3521.00	4500	20250618	-25.22	2410	20241206	39.63	4500	-25.22	20250618	2715	23.94	20250409	4500	-25.22	20250618	2410	39.63	20241206	4.01	Y	382800	500	159 억		2728711	N	N	484	N	00	N