KissMeData/197140/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	160715	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2185	5	2	0.23	10195850	4683	29.66	2210	2210	2165	2830	1530	2180	2177.20	1.85	0	-630	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	284	23.24	0.49	12	0.04	94.00	4421.00	4875	20240828	-55.18	2055	20250804	6.33	2765	-20.98	20250408	2055	6.33	20250804	4875	-55.18	20240828	2055	6.33	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N
3	20250806	150726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2180	0	3	0.00	9473115	4352	27.56	2210	2210	2165	2830	1530	2180	2176.73	1.85	0	-545	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	284	23.19	0.49	12	0.03	94.00	4421.00	4875	20240828	-55.28	2055	20250804	6.08	2765	-21.16	20250408	2055	6.08	20250804	4875	-55.28	20240828	2055	6.08	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N
4	20250806	140728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2170	-10	5	-0.46	6748240	3094	19.60	2210	2210	2165	2830	1530	2180	2181.07	1.85	0	-746	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	282	23.09	0.49	12	0.02	94.00	4421.00	4875	20240828	-55.49	2055	20250804	5.60	2765	-21.52	20250408	2055	5.60	20250804	4875	-55.49	20240828	2055	5.60	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N
5	20250806	130726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2175	-5	5	-0.23	6711350	3077	19.49	2210	2210	2165	2830	1530	2180	2181.13	1.85	0	-752	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	283	23.14	0.49	12	0.02	94.00	4421.00	4875	20240828	-55.38	2055	20250804	5.84	2765	-21.34	20250408	2055	5.84	20250804	4875	-55.38	20240828	2055	5.84	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N
6	20250806	120723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2180	0	3	0.00	6308960	2892	18.32	2210	2210	2165	2830	1530	2180	2181.52	1.85	0	-749	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	284	23.19	0.49	12	0.02	94.00	4421.00	4875	20240828	-55.28	2055	20250804	6.08	2765	-21.16	20250408	2055	6.08	20250804	4875	-55.28	20240828	2055	6.08	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N
7	20250806	110729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2170	-10	5	-0.46	6065785	2780	17.61	2210	2210	2165	2830	1530	2180	2181.94	1.85	0	-747	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	282	23.09	0.49	12	0.02	94.00	4421.00	4875	20240828	-55.49	2055	20250804	5.60	2765	-21.52	20250408	2055	5.60	20250804	4875	-55.49	20240828	2055	5.60	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N
8	20250806	100727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2170	-10	5	-0.46	5601405	2566	16.25	2210	2210	2165	2830	1530	2180	2182.93	1.85	0	-846	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	282	23.09	0.49	12	0.02	94.00	4421.00	4875	20240828	-55.49	2055	20250804	5.60	2765	-21.52	20250408	2055	5.60	20250804	4875	-55.49	20240828	2055	5.60	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N
9	20250806	090723	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2180	0	3	0.00	4960990	2272	14.39	2210	2210	2180	2830	1530	2180	2183.53	1.85	0	-843	2220	2200	2160	2140	2100	2210	2150	65	650	500	1350	5	1	13013154	284	23.19	0.49	12	0.02	94.00	4421.00	4875	20240828	-55.28	2055	20250804	6.08	2765	-21.16	20250408	2055	6.08	20250804	4875	-55.28	20240828	2055	6.08	20250804	1.35	Y	197140	500	65 억		240178	N	N	0	N	00	N