KissMeData/036570/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	160339	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	195900	500	2	0.26	7194789700	36922	41.62	195000	196400	193700	254000	136800	195400	194864.54	32.52	0	7473	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	42205	45.65	1.12	12	0.17	4291.00	175362.00	248000	20241203	-21.01	134600	20250409	45.54	218000	-10.14	20250709	134600	45.54	20250409	248000	-21.01	20241203	134600	45.54	20250409	1.05	Y	036570	500	109 억		7005655	N	N	2556	N	00	N
3	20250806	150344	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	195500	100	2	0.05	6455795700	33146	37.36	195000	196400	193700	254000	136800	195400	194768.47	32.52	0	6554	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	42119	45.56	1.11	12	0.15	4291.00	175362.00	248000	20241203	-21.17	134600	20250409	45.25	218000	-10.32	20250709	134600	45.25	20250409	248000	-21.17	20241203	134600	45.25	20250409	1.05	Y	036570	500	109 억		7005655	N	N	4344	N	00	N
4	20250806	140345	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	194500	-900	5	-0.46	5376565950	27616	31.13	195000	196400	193700	254000	136800	195400	194690.25	32.52	0	4445	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	41903	45.33	1.11	12	0.13	4291.00	175362.00	248000	20241203	-21.57	134600	20250409	44.50	218000	-10.78	20250709	134600	44.50	20250409	248000	-21.57	20241203	134600	44.50	20250409	1.05	Y	036570	500	109 억		7005655	N	N	4344	N	00	N
5	20250806	130343	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	194900	-500	5	-0.26	4608118700	23672	26.68	195000	196400	193700	254000	136800	195400	194665.37	32.52	0	3699	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	41989	45.42	1.11	12	0.11	4291.00	175362.00	248000	20241203	-21.41	134600	20250409	44.80	218000	-10.60	20250709	134600	44.80	20250409	248000	-21.41	20241203	134600	44.80	20250409	1.05	Y	036570	500	109 억		7005655	N	N	4344	N	00	N
6	20250806	120341	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	194400	-1000	5	-0.51	4102352800	21072	23.75	195000	196400	193700	254000	136800	195400	194682.65	32.52	0	3544	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	41882	45.30	1.11	12	0.10	4291.00	175362.00	248000	20241203	-21.61	134600	20250409	44.43	218000	-10.83	20250709	134600	44.43	20250409	248000	-21.61	20241203	134600	44.43	20250409	1.05	Y	036570	500	109 억		7005655	N	N	4344	N	00	N
7	20250806	110344	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	195500	100	2	0.05	3466316000	17804	20.07	195000	196400	193700	254000	136800	195400	194693.10	32.52	0	2958	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	42119	45.56	1.11	12	0.08	4291.00	175362.00	248000	20241203	-21.17	134600	20250409	45.25	218000	-10.32	20250709	134600	45.25	20250409	248000	-21.17	20241203	134600	45.25	20250409	1.05	Y	036570	500	109 억		7005655	N	N	4344	N	00	N
8	20250806	100342	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	195300	-100	5	-0.05	2250676000	11553	13.02	195000	196400	193700	254000	136800	195400	194813.12	32.52	0	1759	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	42075	45.51	1.11	12	0.05	4291.00	175362.00	248000	20241203	-21.25	134600	20250409	45.10	218000	-10.41	20250709	134600	45.10	20250409	248000	-21.25	20241203	134600	45.10	20250409	1.05	Y	036570	500	109 억		7005655	N	N	4344	N	00	N
9	20250806	090342	55	30.00	KOSPI200		IT 서비스	N	N	N	Y	40	N	196400	1000	2	0.51	222217500	1137	1.28	195000	196400	194600	254000	136800	195400	195441.95	32.52	0	197	206133	200766	197633	192266	189133	199200	190700	110	58600	500	140680	100	1	21544022	42312	45.77	1.12	12	0.01	4291.00	175362.00	248000	20241203	-20.81	134600	20250409	45.91	218000	-9.91	20250709	134600	45.91	20250409	248000	-20.81	20241203	134600	45.91	20250409	1.05	Y	036570	500	109 억		7005655	N	N	4344	N	00	N