KissMeData/484810/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	161029	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12790	40	2	0.31	302345175	23710	77.40	12730	12920	12620	16570	8930	12750	12751.80	1.28	0	11586	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1976	39.35	5.26	12	0.15	325.00	2432.00	27150	20250320	-52.89	11900	20250804	7.48	27150	-52.89	20250320	11900	7.48	20250804	27150	-52.89	20250320	11900	7.48	20250804	1.77	Y	484810	500	77 억		197699	N	N	93	N	00	N
3	20250806	151047	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12820	70	2	0.55	275258955	21593	70.49	12730	12920	12620	16570	8930	12750	12747.60	1.28	0	10983	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1981	39.45	5.27	12	0.14	325.00	2432.00	27150	20250320	-52.78	11900	20250804	7.73	27150	-52.78	20250320	11900	7.73	20250804	27150	-52.78	20250320	11900	7.73	20250804	1.77	Y	484810	500	77 억		197699	N	N	372	N	00	N
4	20250806	141051	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12780	30	2	0.24	248300785	19481	63.59	12730	12920	12620	16570	8930	12750	12745.79	1.28	0	10039	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1975	39.32	5.25	12	0.13	325.00	2432.00	27150	20250320	-52.93	11900	20250804	7.39	27150	-52.93	20250320	11900	7.39	20250804	27150	-52.93	20250320	11900	7.39	20250804	1.77	Y	484810	500	77 억		197699	N	N	372	N	00	N
5	20250806	131045	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12800	50	2	0.39	225580585	17700	57.78	12730	12920	12620	16570	8930	12750	12744.67	1.28	0	9441	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1978	39.38	5.26	12	0.11	325.00	2432.00	27150	20250320	-52.85	11900	20250804	7.56	27150	-52.85	20250320	11900	7.56	20250804	27150	-52.85	20250320	11900	7.56	20250804	1.77	Y	484810	500	77 억		197699	N	N	372	N	00	N
6	20250806	121040	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12840	90	2	0.71	147015120	11541	37.67	12730	12920	12620	16570	8930	12750	12738.51	1.28	0	5131	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1984	39.51	5.28	12	0.07	325.00	2432.00	27150	20250320	-52.71	11900	20250804	7.90	27150	-52.71	20250320	11900	7.90	20250804	27150	-52.71	20250320	11900	7.90	20250804	1.77	Y	484810	500	77 억		197699	N	N	372	N	00	N
7	20250806	111050	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12800	50	2	0.39	123536180	9708	31.69	12730	12920	12620	16570	8930	12750	12725.19	1.28	0	4499	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1978	39.38	5.26	12	0.06	325.00	2432.00	27150	20250320	-52.85	11900	20250804	7.56	27150	-52.85	20250320	11900	7.56	20250804	27150	-52.85	20250320	11900	7.56	20250804	1.77	Y	484810	500	77 억		197699	N	N	372	N	00	N
8	20250806	101048	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12790	40	2	0.31	111291100	8751	28.57	12730	12920	12620	16570	8930	12750	12717.53	1.28	0	4117	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1976	39.35	5.26	12	0.06	325.00	2432.00	27150	20250320	-52.89	11900	20250804	7.48	27150	-52.89	20250320	11900	7.48	20250804	27150	-52.89	20250320	11900	7.48	20250804	1.77	Y	484810	500	77 억		197699	N	N	372	N	00	N
9	20250806	091045	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	12690	-60	5	-0.47	17527740	1385	4.52	12730	12750	12620	16570	8930	12750	12655.41	1.28	0	-247	13123	12936	12723	12536	12323	13030	12630	77	3820	500	7900	10	1	15450915	1961	39.05	5.22	12	0.01	325.00	2432.00	27150	20250320	-53.26	11900	20250804	6.64	27150	-53.26	20250320	11900	6.64	20250804	27150	-53.26	20250320	11900	6.64	20250804	1.77	Y	484810	500	77 억		197699	N	N	372	N	00	N