KissMeData/051160/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	160415	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10000	50	2	0.50	125766820	12596	33.80	9930	10050	9870	12930	6970	9950	9984.66	9.61	0	2378	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1547	8.67	1.02	12	0.08	1154.00	9841.00	12660	20250701	-21.01	7350	20250310	36.05	12660	-21.01	20250701	7350	36.05	20250310	12660	-21.01	20250701	7350	36.05	20250310	1.29	Y	051160	500	77 억		1486427	N	N	414	N	00	N
3	20250806	150422	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10010	60	2	0.60	121644460	12184	32.69	9930	10050	9870	12930	6970	9950	9983.95	9.61	0	2232	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1549	8.67	1.02	12	0.08	1154.00	9841.00	12660	20250701	-20.93	7350	20250310	36.19	12660	-20.93	20250701	7350	36.19	20250310	12660	-20.93	20250701	7350	36.19	20250310	1.29	Y	051160	500	77 억		1486427	N	N	399	N	00	N
4	20250806	140423	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	9990	40	2	0.40	78592410	7873	21.12	9930	10050	9870	12930	6970	9950	9982.52	9.61	0	-164	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1546	8.66	1.02	12	0.05	1154.00	9841.00	12660	20250701	-21.09	7350	20250310	35.92	12660	-21.09	20250701	7350	35.92	20250310	12660	-21.09	20250701	7350	35.92	20250310	1.29	Y	051160	500	77 억		1486427	N	N	399	N	00	N
5	20250806	130422	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10000	50	2	0.50	59129910	5920	15.88	9930	10050	9870	12930	6970	9950	9988.16	9.61	0	-350	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1547	8.67	1.02	12	0.04	1154.00	9841.00	12660	20250701	-21.01	7350	20250310	36.05	12660	-21.01	20250701	7350	36.05	20250310	12660	-21.01	20250701	7350	36.05	20250310	1.29	Y	051160	500	77 억		1486427	N	N	399	N	00	N
6	20250806	120420	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	9970	20	2	0.20	49967360	5002	13.42	9930	10050	9870	12930	6970	9950	9989.48	9.61	0	-1037	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1543	8.64	1.01	12	0.03	1154.00	9841.00	12660	20250701	-21.25	7350	20250310	35.65	12660	-21.25	20250701	7350	35.65	20250310	12660	-21.25	20250701	7350	35.65	20250310	1.29	Y	051160	500	77 억		1486427	N	N	399	N	00	N
7	20250806	110423	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10010	60	2	0.60	45825610	4587	12.31	9930	10050	9870	12930	6970	9950	9990.32	9.61	0	-1171	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1549	8.67	1.02	12	0.03	1154.00	9841.00	12660	20250701	-20.93	7350	20250310	36.19	12660	-20.93	20250701	7350	36.19	20250310	12660	-20.93	20250701	7350	36.19	20250310	1.29	Y	051160	500	77 억		1486427	N	N	399	N	00	N
8	20250806	100422	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	10020	70	2	0.70	17817260	1788	4.80	9930	10050	9870	12930	6970	9950	9964.91	9.61	0	-142	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1551	8.68	1.02	12	0.01	1154.00	9841.00	12660	20250701	-20.85	7350	20250310	36.33	12660	-20.85	20250701	7350	36.33	20250310	12660	-20.85	20250701	7350	36.33	20250310	1.29	Y	051160	500	77 억		1486427	N	N	399	N	00	N
9	20250806	090420	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	9940	-10	5	-0.10	616870	62	0.17	9930	9950	9930	12930	6970	9950	9949.52	9.61	0	-22	10216	10082	9966	9832	9716	10150	9900	77	2980	500	7160	10	1	15474430	1538	8.61	1.01	12	0.00	1154.00	9841.00	12660	20250701	-21.48	7350	20250310	35.24	12660	-21.48	20250701	7350	35.24	20250310	12660	-21.48	20250701	7350	35.24	20250310	1.29	Y	051160	500	77 억		1486427	N	N	399	N	00	N