KissMeData/158430/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	160653	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	8040	-120	5	-1.47	6026152195	748044	285.16	8590	8590	7810	10600	5720	8160	8055.88	4.79	0	-210548	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	1998	17.29	2.00	12	3.01	465.00	4015.00	13990	20250623	-42.53	2885	20240805	178.68	13990	-42.53	20250623	4905	63.91	20250409	13990	-42.53	20250623	3005	167.55	20240806	3.52	Y	158430	100	24 억		1190524	N	N	38188	N	00	N
3	20250806	150704	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	8030	-130	5	-1.59	5894449375	731650	278.91	8590	8590	7810	10600	5720	8160	8056.38	4.79	0	-218972	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	1995	17.27	2.00	12	2.94	465.00	4015.00	13990	20250623	-42.60	2885	20240805	178.34	13990	-42.60	20250623	4905	63.71	20250409	13990	-42.60	20250623	3005	167.22	20240806	3.52	Y	158430	100	24 억		1190524	N	N	3093	N	00	N
4	20250806	140706	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	8000	-160	5	-1.96	5606003015	695647	265.18	8590	8590	7810	10600	5720	8160	8058.69	4.79	0	-233658	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	1988	17.20	1.99	12	2.80	465.00	4015.00	13990	20250623	-42.82	2885	20240805	177.30	13990	-42.82	20250623	4905	63.10	20250409	13990	-42.82	20250623	3005	166.22	20240806	3.52	Y	158430	100	24 억		1190524	N	N	3093	N	00	N
5	20250806	130703	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	7910	-250	5	-3.06	5044307835	625415	238.41	8590	8590	7810	10600	5720	8160	8065.54	4.79	0	-244408	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	1966	17.01	1.97	12	2.52	465.00	4015.00	13990	20250623	-43.46	2885	20240805	174.18	13990	-43.46	20250623	4905	61.26	20250409	13990	-43.46	20250623	3005	163.23	20240806	3.52	Y	158430	100	24 억		1190524	N	N	3093	N	00	N
6	20250806	120700	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	7860	-300	5	-3.68	4828206075	598001	227.96	8590	8590	7810	10600	5720	8160	8073.91	4.79	0	-248451	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	1953	16.90	1.96	12	2.41	465.00	4015.00	13990	20250623	-43.82	2885	20240805	172.44	13990	-43.82	20250623	4905	60.24	20250409	13990	-43.82	20250623	3005	161.56	20240806	3.52	Y	158430	100	24 억		1190524	N	N	3093	N	00	N
7	20250806	110706	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	7940	-220	5	-2.70	4315467525	532999	203.18	8590	8590	7870	10600	5720	8160	8096.58	4.79	0	-237004	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	1973	17.08	1.98	12	2.14	465.00	4015.00	13990	20250623	-43.25	2885	20240805	175.22	13990	-43.25	20250623	4905	61.88	20250409	13990	-43.25	20250623	3005	164.23	20240806	3.52	Y	158430	100	24 억		1190524	N	N	3093	N	00	N
8	20250806	100704	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	7980	-180	5	-2.21	3543583110	435739	166.11	8590	8590	7930	10600	5720	8160	8132.35	4.79	0	-219232	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	1983	17.16	1.99	12	1.75	465.00	4015.00	13990	20250623	-42.96	2885	20240805	176.60	13990	-42.96	20250623	4905	62.69	20250409	13990	-42.96	20250623	3005	165.56	20240806	3.52	Y	158430	100	24 억		1190524	N	N	3093	N	00	N
9	20250806	090700	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	8170	10	2	0.12	1523254520	184351	70.28	8590	8590	8060	10600	5720	8160	8262.79	4.79	0	-107871	8513	8336	8193	8016	7873	8265	7945	25	2440	100	5050	10	1	24850529	2030	17.57	2.03	12	0.74	465.00	4015.00	13990	20250623	-41.60	2885	20240805	183.19	13990	-41.60	20250623	4905	66.56	20250409	13990	-41.60	20250623	3005	171.88	20240806	3.52	Y	158430	100	24 억		1190524	N	N	3093	N	00	N