KissMeData/388720/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	160932	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	68600	-600	5	-0.87	1780193750	25991	77.53	68500	69400	67900	89900	48500	69200	68492.69	14.65	0	3302	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7877	-81.09	8.27	12	0.23	-846.00	8297.00	101900	20250404	-32.68	22350	20240805	206.94	101900	-32.68	20250404	30500	124.92	20250203	101900	-32.68	20250404	23150	196.33	20240806	2.74	Y	388720	500	57 억		1682060	N	N	323	N	00	N
3	20250806	150949	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	68600	-600	5	-0.87	1631519250	23826	71.07	68500	69400	67900	89900	48500	69200	68476.42	14.65	0	3038	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7877	-81.09	8.27	12	0.21	-846.00	8297.00	101900	20250404	-32.68	22350	20240805	206.94	101900	-32.68	20250404	30500	124.92	20250203	101900	-32.68	20250404	23150	196.33	20240806	2.74	Y	388720	500	57 억		1682060	N	N	847	N	00	N
4	20250806	140951	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	68600	-600	5	-0.87	1337235350	19531	58.26	68500	69400	67900	89900	48500	69200	68467.33	14.65	0	1687	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7877	-81.09	8.27	12	0.17	-846.00	8297.00	101900	20250404	-32.68	22350	20240805	206.94	101900	-32.68	20250404	30500	124.92	20250203	101900	-32.68	20250404	23150	196.33	20240806	2.74	Y	388720	500	57 억		1682060	N	N	847	N	00	N
5	20250806	130946	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	68400	-800	5	-1.16	898525950	13097	39.07	68500	69400	68000	89900	48500	69200	68605.48	14.65	0	2576	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7854	-80.85	8.24	12	0.11	-846.00	8297.00	101900	20250404	-32.88	22350	20240805	206.04	101900	-32.88	20250404	30500	124.26	20250203	101900	-32.88	20250404	23150	195.46	20240806	2.74	Y	388720	500	57 억		1682060	N	N	847	N	00	N
6	20250806	120942	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	68600	-600	5	-0.87	774964950	11292	33.68	68500	69400	68000	89900	48500	69200	68629.56	14.65	0	2150	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7877	-81.09	8.27	12	0.10	-846.00	8297.00	101900	20250404	-32.68	22350	20240805	206.94	101900	-32.68	20250404	30500	124.92	20250203	101900	-32.68	20250404	23150	196.33	20240806	2.74	Y	388720	500	57 억		1682060	N	N	847	N	00	N
7	20250806	110951	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	69200	0	3	0.00	453064150	6599	19.68	68500	69400	68000	89900	48500	69200	68656.49	14.65	0	1109	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7946	-81.80	8.34	12	0.06	-846.00	8297.00	101900	20250404	-32.09	22350	20240805	209.62	101900	-32.09	20250404	30500	126.89	20250203	101900	-32.09	20250404	23150	198.92	20240806	2.74	Y	388720	500	57 억		1682060	N	N	847	N	00	N
8	20250806	100949	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	68600	-600	5	-0.87	317000900	4626	13.80	68500	69000	68000	89900	48500	69200	68525.92	14.65	0	897	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7877	-81.09	8.27	12	0.04	-846.00	8297.00	101900	20250404	-32.68	22350	20240805	206.94	101900	-32.68	20250404	30500	124.92	20250203	101900	-32.68	20250404	23150	196.33	20240806	2.74	Y	388720	500	57 억		1682060	N	N	847	N	00	N
9	20250806	090946	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	68400	-800	5	-1.16	79524500	1164	3.47	68500	68900	68000	89900	48500	69200	68320.02	14.65	0	33	71266	70232	68866	67832	66466	70750	68350	57	20700	500	49820	100	1	11483026	7854	-80.85	8.24	12	0.01	-846.00	8297.00	101900	20250404	-32.88	22350	20240805	206.04	101900	-32.88	20250404	30500	124.26	20250203	101900	-32.88	20250404	23150	195.46	20240806	2.74	Y	388720	500	57 억		1682060	N	N	847	N	00	N