KissMeData/417970/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	160945	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10930	70	2	0.64	111310210	10272	147.71	10820	11070	10770	14110	7610	10860	10836.27	2.47	0	1106	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	699	13.22	1.05	12	0.16	827.00	10444.00	14230	20250107	-23.19	7660	20241209	42.69	14230	-23.19	20250107	8900	22.81	20250102	14230	-23.19	20250107	7660	42.69	20241209	2.60	Y	417970	500	31 억		157953	N	N	56	N	00	N
3	20250806	151002	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10830	-30	5	-0.28	101421380	9366	134.69	10820	11070	10770	14110	7610	10860	10828.68	2.47	0	1110	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	693	13.10	1.04	12	0.15	827.00	10444.00	14230	20250107	-23.89	7660	20241209	41.38	14230	-23.89	20250107	8900	21.69	20250102	14230	-23.89	20250107	7660	41.38	20241209	2.60	Y	417970	500	31 억		157953	N	N	145	N	00	N
4	20250806	141005	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10840	-20	5	-0.18	68810400	6347	91.27	10820	11070	10780	14110	7610	10860	10841.41	2.47	0	-294	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	693	13.11	1.04	12	0.10	827.00	10444.00	14230	20250107	-23.82	7660	20241209	41.51	14230	-23.82	20250107	8900	21.80	20250102	14230	-23.82	20250107	7660	41.51	20241209	2.60	Y	417970	500	31 억		157953	N	N	145	N	00	N
5	20250806	130959	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10850	-10	5	-0.09	48061340	4429	63.69	10820	11070	10780	14110	7610	10860	10851.51	2.47	0	-474	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	694	13.12	1.04	12	0.07	827.00	10444.00	14230	20250107	-23.75	7660	20241209	41.64	14230	-23.75	20250107	8900	21.91	20250102	14230	-23.75	20250107	7660	41.64	20241209	2.60	Y	417970	500	31 억		157953	N	N	145	N	00	N
6	20250806	120955	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10860	0	3	0.00	42508920	3915	56.30	10820	11070	10780	14110	7610	10860	10857.96	2.47	0	-423	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	695	13.13	1.04	12	0.06	827.00	10444.00	14230	20250107	-23.68	7660	20241209	41.78	14230	-23.68	20250107	8900	22.02	20250102	14230	-23.68	20250107	7660	41.78	20241209	2.60	Y	417970	500	31 억		157953	N	N	145	N	00	N
7	20250806	111004	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10880	20	2	0.18	23528230	2162	31.09	10820	11070	10780	14110	7610	10860	10882.62	2.47	0	-392	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	696	13.16	1.04	12	0.03	827.00	10444.00	14230	20250107	-23.54	7660	20241209	42.04	14230	-23.54	20250107	8900	22.25	20250102	14230	-23.54	20250107	7660	42.04	20241209	2.60	Y	417970	500	31 억		157953	N	N	145	N	00	N
8	20250806	101002	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10910	50	2	0.46	22887250	2103	30.24	10820	11070	10780	14110	7610	10860	10883.14	2.47	0	-418	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	698	13.19	1.04	12	0.03	827.00	10444.00	14230	20250107	-23.33	7660	20241209	42.43	14230	-23.33	20250107	8900	22.58	20250102	14230	-23.33	20250107	7660	42.43	20241209	2.60	Y	417970	500	31 억		157953	N	N	145	N	00	N
9	20250806	090959	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10820	-40	5	-0.37	8900030	811	11.66	10820	11070	10820	14110	7610	10860	10974.14	2.47	0	-173	11233	11046	10883	10696	10533	11140	10790	32	3250	500	6730	10	1	6396700	692	13.08	1.04	12	0.01	827.00	10444.00	14230	20250107	-23.96	7660	20241209	41.25	14230	-23.96	20250107	8900	21.57	20250102	14230	-23.96	20250107	7660	41.25	20241209	2.60	Y	417970	500	31 억		157953	N	N	145	N	00	N