KissMeData/052460/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	160419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3130	-40	5	-1.26	154581443	49554	53.27	3170	3170	3100	4120	2220	3170	3119.45	5.92	0	-16863	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	457	-49.68	1.05	12	0.34	-63.00	2977.00	3330	20250109	-6.01	1839	20250404	70.20	3330	-6.01	20250109	1839	70.20	20250404	3330	-6.01	20250109	1839	70.20	20250404	1.23	Y	052460	500	73 억		865386	N	N	370	N	00	N
3	20250806	150427	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3130	-40	5	-1.26	119780368	38389	41.27	3170	3170	3100	4120	2220	3170	3120.17	5.92	0	-11258	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	457	-49.68	1.05	12	0.26	-63.00	2977.00	3330	20250109	-6.01	1839	20250404	70.20	3330	-6.01	20250109	1839	70.20	20250404	3330	-6.01	20250109	1839	70.20	20250404	1.23	Y	052460	500	73 억		865386	N	N	250	N	00	N
4	20250806	140428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3120	-50	5	-1.58	97159088	31137	33.47	3170	3170	3100	4120	2220	3170	3120.37	5.92	0	-7718	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	456	-49.52	1.05	12	0.21	-63.00	2977.00	3330	20250109	-6.31	1839	20250404	69.66	3330	-6.31	20250109	1839	69.66	20250404	3330	-6.31	20250109	1839	69.66	20250404	1.23	Y	052460	500	73 억		865386	N	N	250	N	00	N
5	20250806	130426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3115	-55	5	-1.74	84521538	27096	29.13	3170	3170	3100	4120	2220	3170	3119.34	5.92	0	-6872	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	455	-49.44	1.05	12	0.19	-63.00	2977.00	3330	20250109	-6.46	1839	20250404	69.39	3330	-6.46	20250109	1839	69.39	20250404	3330	-6.46	20250109	1839	69.39	20250404	1.23	Y	052460	500	73 억		865386	N	N	250	N	00	N
6	20250806	120424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3130	-40	5	-1.26	63787640	20427	21.96	3170	3170	3105	4120	2220	3170	3122.71	5.92	0	-2239	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	457	-49.68	1.05	12	0.14	-63.00	2977.00	3330	20250109	-6.01	1839	20250404	70.20	3330	-6.01	20250109	1839	70.20	20250404	3330	-6.01	20250109	1839	70.20	20250404	1.23	Y	052460	500	73 억		865386	N	N	250	N	00	N
7	20250806	110428	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3135	-35	5	-1.10	48175500	15426	16.58	3170	3170	3105	4120	2220	3170	3123.01	5.92	0	821	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	458	-49.76	1.05	12	0.11	-63.00	2977.00	3330	20250109	-5.86	1839	20250404	70.47	3330	-5.86	20250109	1839	70.47	20250404	3330	-5.86	20250109	1839	70.47	20250404	1.23	Y	052460	500	73 억		865386	N	N	250	N	00	N
8	20250806	100426	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3135	-35	5	-1.10	37186930	11925	12.82	3170	3170	3105	4120	2220	3170	3118.40	5.92	0	1480	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	458	-49.76	1.05	12	0.08	-63.00	2977.00	3330	20250109	-5.86	1839	20250404	70.47	3330	-5.86	20250109	1839	70.47	20250404	3330	-5.86	20250109	1839	70.47	20250404	1.23	Y	052460	500	73 억		865386	N	N	250	N	00	N
9	20250806	090424	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3145	-25	5	-0.79	189085	60	0.06	3170	3170	3140	4120	2220	3170	3151.42	5.92	0	-27	3290	3230	3165	3105	3040	3197	3072	73	950	500	1960	5	1	14607936	459	-49.92	1.06	12	0.00	-63.00	2977.00	3330	20250109	-5.56	1839	20250404	71.02	3330	-5.56	20250109	1839	71.02	20250404	3330	-5.56	20250109	1839	71.02	20250404	1.23	Y	052460	500	73 억		865386	N	N	250	N	00	N