KissMeData/484870/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	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	163300	-5600	5	-3.32	7275800050	44948	107.32	166100	167200	158800	219500	118300	168900	161871.50	6.42	0	-5547	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	14948	48.60	9.04	12	0.49	3360.00	18067.00	197600	20250721	-17.36	41600	20241230	292.55	197600	-17.36	20250721	43100	278.89	20250102	197600	-17.36	20250721	41600	292.55	20241230	0.32	Y	484870	100	9 억		587599	N	N	1522	N	00	N
3	20250806	151047	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	164400	-4500	5	-2.66	6968262450	43071	102.84	166100	167200	158800	219500	118300	168900	161785.48	6.42	0	-5379	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	15049	48.93	9.10	12	0.47	3360.00	18067.00	197600	20250721	-16.80	41600	20241230	295.19	197600	-16.80	20250721	43100	281.44	20250102	197600	-16.80	20250721	41600	295.19	20241230	0.32	Y	484870	100	9 억		587599	N	N	2621	N	00	N
4	20250806	141051	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	163200	-5700	5	-3.37	6276760450	38842	92.74	166100	167200	158800	219500	118300	168900	161597.25	6.42	0	-4917	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	14939	48.57	9.03	12	0.42	3360.00	18067.00	197600	20250721	-17.41	41600	20241230	292.31	197600	-17.41	20250721	43100	278.65	20250102	197600	-17.41	20250721	41600	292.31	20241230	0.32	Y	484870	100	9 억		587599	N	N	2621	N	00	N
5	20250806	131045	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	163200	-5700	5	-3.37	5757966800	35658	85.14	166100	167200	158800	219500	118300	168900	161477.56	6.42	0	-5674	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	14939	48.57	9.03	12	0.39	3360.00	18067.00	197600	20250721	-17.41	41600	20241230	292.31	197600	-17.41	20250721	43100	278.65	20250102	197600	-17.41	20250721	41600	292.31	20241230	0.32	Y	484870	100	9 억		587599	N	N	2621	N	00	N
6	20250806	121040	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	161500	-7400	5	-4.38	5124495700	31742	75.79	166100	167200	158800	219500	118300	168900	161442.12	6.42	0	-7408	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	14784	48.07	8.94	12	0.35	3360.00	18067.00	197600	20250721	-18.27	41600	20241230	288.22	197600	-18.27	20250721	43100	274.71	20250102	197600	-18.27	20250721	41600	288.22	20241230	0.32	Y	484870	100	9 억		587599	N	N	2621	N	00	N
7	20250806	111050	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	160100	-8800	5	-5.21	4433200100	27463	65.57	166100	167200	158800	219500	118300	168900	161424.47	6.42	0	-7656	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	14655	47.65	8.86	12	0.30	3360.00	18067.00	197600	20250721	-18.98	41600	20241230	284.86	197600	-18.98	20250721	43100	271.46	20250102	197600	-18.98	20250721	41600	284.86	20241230	0.32	Y	484870	100	9 억		587599	N	N	2621	N	00	N
8	20250806	101048	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	159800	-9100	5	-5.39	2906206300	17881	42.69	166100	167200	159800	219500	118300	168900	162530.41	6.42	0	-5773	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	14628	47.56	8.84	12	0.20	3360.00	18067.00	197600	20250721	-19.13	41600	20241230	284.13	197600	-19.13	20250721	43100	270.77	20250102	197600	-19.13	20250721	41600	284.13	20241230	0.32	Y	484870	100	9 억		587599	N	N	2621	N	00	N
9	20250806	091046	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	165000	-3900	5	-2.31	278714450	1680	4.01	166100	167200	164700	219500	118300	168900	165901.46	6.42	0	-308	175700	172300	167400	164000	159100	174000	165700	9	50600	100	128360	100	1	9153900	15104	49.11	9.13	12	0.02	3360.00	18067.00	197600	20250721	-16.50	41600	20241230	296.63	197600	-16.50	20250721	43100	282.83	20250102	197600	-16.50	20250721	41600	296.63	20241230	0.32	Y	484870	100	9 억		587599	N	N	2621	N	00	N