KissMeData/033830/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	160329	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	715	2	2	0.28	262231390	365572	155.27	714	727	711	926	500	713	717.32	0.00	0	2080	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	715	18.82	0.54	12	0.37	38.00	1318.00	1028	20241216	-30.45	684	20240909	4.53	980	-27.04	20250407	688	3.92	20250801	1028	-30.45	20241216	684	4.53	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N
3	20250806	150334	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	714	1	2	0.14	252455772	351899	149.46	714	727	711	926	500	713	717.41	0.00	0	0	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	714	18.79	0.54	12	0.35	38.00	1318.00	1028	20241216	-30.54	684	20240909	4.39	980	-27.14	20250407	688	3.78	20250801	1028	-30.54	20241216	684	4.39	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N
4	20250806	140335	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	714	1	2	0.14	241505261	336524	142.93	714	727	711	926	500	713	717.65	0.00	0	0	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	714	18.79	0.54	12	0.34	38.00	1318.00	1028	20241216	-30.54	684	20240909	4.39	980	-27.14	20250407	688	3.78	20250801	1028	-30.54	20241216	684	4.39	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N
5	20250806	130334	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	713	0	3	0.00	240635575	335304	142.41	714	727	711	926	500	713	717.66	0.00	0	0	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	713	18.76	0.54	12	0.34	38.00	1318.00	1028	20241216	-30.64	684	20240909	4.24	980	-27.24	20250407	688	3.63	20250801	1028	-30.64	20241216	684	4.24	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N
6	20250806	120331	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	716	3	2	0.42	213849996	297752	126.46	714	727	713	926	500	713	718.22	0.00	0	0	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	716	18.84	0.54	12	0.30	38.00	1318.00	1028	20241216	-30.35	684	20240909	4.68	980	-26.94	20250407	688	4.07	20250801	1028	-30.35	20241216	684	4.68	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N
7	20250806	110334	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	718	5	2	0.70	202844302	282401	119.94	714	727	713	926	500	713	718.28	0.00	0	0	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	718	18.89	0.54	12	0.28	38.00	1318.00	1028	20241216	-30.16	684	20240909	4.97	980	-26.73	20250407	688	4.36	20250801	1028	-30.16	20241216	684	4.97	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N
8	20250806	100332	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	714	1	2	0.14	201178395	280074	118.96	714	727	713	926	500	713	718.30	0.00	0	0	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	714	18.79	0.54	12	0.28	38.00	1318.00	1028	20241216	-30.54	684	20240909	4.39	980	-27.14	20250407	688	3.78	20250801	1028	-30.54	20241216	684	4.39	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N
9	20250806	090333	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	715	2	2	0.28	76636427	107369	45.60	714	715	713	926	500	713	713.77	0.00	0	0	721	716	708	703	695	719	706	500	213	500	510	1	1	100000000	715	18.82	0.54	12	0.11	38.00	1318.00	1028	20241216	-30.45	684	20240909	4.53	980	-27.04	20250407	688	3.92	20250801	1028	-30.45	20241216	684	4.53	20240909	0.93	Y	033830	500	500 억		0	N	N	0	N	00	N