KissMeData/058860/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	160435	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2805	0	3	0.00	216413080	77189	68.69	2810	2825	2780	3645	1965	2805	2803.68	6.19	0	5669	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	976	8.23	0.44	12	0.22	341.00	6331.00	3060	20250502	-8.33	2305	20240805	21.69	3060	-8.33	20250502	2305	21.69	20250409	3060	-8.33	20250502	2305	21.69	20250409	2.38	Y	058860	500	174 억		2153635	N	N	328	N	00	N
3	20250806	150442	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2820	15	2	0.53	174372375	62202	55.36	2810	2825	2780	3645	1965	2805	2803.32	6.19	0	-345	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	981	8.27	0.45	12	0.18	341.00	6331.00	3060	20250502	-7.84	2305	20240805	22.34	3060	-7.84	20250502	2305	22.34	20250409	3060	-7.84	20250502	2305	22.34	20250409	2.38	Y	058860	500	174 억		2153635	N	N	82	N	00	N
4	20250806	140444	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2805	0	3	0.00	121654720	43426	38.65	2810	2825	2780	3645	1965	2805	2801.43	6.19	0	-2858	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	976	8.23	0.44	12	0.12	341.00	6331.00	3060	20250502	-8.33	2305	20240805	21.69	3060	-8.33	20250502	2305	21.69	20250409	3060	-8.33	20250502	2305	21.69	20250409	2.38	Y	058860	500	174 억		2153635	N	N	82	N	00	N
5	20250806	130441	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2805	0	3	0.00	99224940	35402	31.51	2810	2825	2780	3645	1965	2805	2802.81	6.19	0	4360	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	976	8.23	0.44	12	0.10	341.00	6331.00	3060	20250502	-8.33	2305	20240805	21.69	3060	-8.33	20250502	2305	21.69	20250409	3060	-8.33	20250502	2305	21.69	20250409	2.38	Y	058860	500	174 억		2153635	N	N	82	N	00	N
6	20250806	120440	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2800	-5	5	-0.18	74911725	26703	23.76	2810	2825	2780	3645	1965	2805	2805.37	6.19	0	6248	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	974	8.21	0.44	12	0.08	341.00	6331.00	3060	20250502	-8.50	2305	20240805	21.48	3060	-8.50	20250502	2305	21.48	20250409	3060	-8.50	20250502	2305	21.48	20250409	2.38	Y	058860	500	174 억		2153635	N	N	82	N	00	N
7	20250806	110444	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2820	15	2	0.53	38131105	13561	12.07	2810	2825	2790	3645	1965	2805	2811.82	6.19	0	7073	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	981	8.27	0.45	12	0.04	341.00	6331.00	3060	20250502	-7.84	2305	20240805	22.34	3060	-7.84	20250502	2305	22.34	20250409	3060	-7.84	20250502	2305	22.34	20250409	2.38	Y	058860	500	174 억		2153635	N	N	82	N	00	N
8	20250806	100442	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2820	15	2	0.53	36872070	13114	11.67	2810	2825	2790	3645	1965	2805	2811.66	6.19	0	6775	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	981	8.27	0.45	12	0.04	341.00	6331.00	3060	20250502	-7.84	2305	20240805	22.34	3060	-7.84	20250502	2305	22.34	20250409	3060	-7.84	20250502	2305	22.34	20250409	2.38	Y	058860	500	174 억		2153635	N	N	82	N	00	N
9	20250806	090439	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	2810	5	2	0.18	4675015	1667	1.48	2810	2810	2790	3645	1965	2805	2804.45	6.19	0	-1360	2851	2827	2811	2787	2771	2820	2780	174	840	500	2180	5	1	34802000	978	8.24	0.44	12	0.00	341.00	6331.00	3060	20250502	-8.17	2305	20240805	21.91	3060	-8.17	20250502	2305	21.91	20250409	3060	-8.17	20250502	2305	21.91	20250409	2.38	Y	058860	500	174 억		2153635	N	N	82	N	00	N