KissMeData/226330/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	160744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	0	3	0.00	228785180	36705	81.77	6160	6310	6160	8130	4390	6260	6233.07	0.00	0	6321	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	955	-13.23	3.83	12	0.24	-473.00	1635.00	9430	20250211	-33.62	4195	20241029	49.23	9430	-33.62	20250211	5310	17.89	20250102	9430	-33.62	20250211	4195	49.23	20241029	1.05	Y	226330	500	76 억		0	N	N	189	N	00	N
3	20250806	150756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	-20	5	-0.32	213955140	34333	76.49	6160	6310	6160	8130	4390	6260	6231.76	0.00	0	6131	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	952	-13.19	3.82	12	0.23	-473.00	1635.00	9430	20250211	-33.83	4195	20241029	48.75	9430	-33.83	20250211	5310	17.51	20250102	9430	-33.83	20250211	4195	48.75	20241029	1.05	Y	226330	500	76 억		0	N	N	691	N	00	N
4	20250806	140758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6270	10	2	0.16	204082420	32751	72.96	6160	6310	6160	8130	4390	6260	6231.33	0.00	0	7028	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	957	-13.26	3.83	12	0.21	-473.00	1635.00	9430	20250211	-33.51	4195	20241029	49.46	9430	-33.51	20250211	5310	18.08	20250102	9430	-33.51	20250211	4195	49.46	20241029	1.05	Y	226330	500	76 억		0	N	N	691	N	00	N
5	20250806	130756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	-30	5	-0.48	183470690	29442	65.59	6160	6310	6160	8130	4390	6260	6231.60	0.00	0	9136	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	951	-13.17	3.81	12	0.19	-473.00	1635.00	9430	20250211	-33.93	4195	20241029	48.51	9430	-33.93	20250211	5310	17.33	20250102	9430	-33.93	20250211	4195	48.51	20241029	1.05	Y	226330	500	76 억		0	N	N	691	N	00	N
6	20250806	120753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-40	5	-0.64	157172520	25241	56.23	6160	6310	6160	8130	4390	6260	6226.87	0.00	0	9022	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	949	-13.15	3.80	12	0.17	-473.00	1635.00	9430	20250211	-34.04	4195	20241029	48.27	9430	-34.04	20250211	5310	17.14	20250102	9430	-34.04	20250211	4195	48.27	20241029	1.05	Y	226330	500	76 억		0	N	N	691	N	00	N
7	20250806	110759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6230	-30	5	-0.48	122724500	19708	43.90	6160	6310	6160	8130	4390	6260	6227.14	0.00	0	9257	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	951	-13.17	3.81	12	0.13	-473.00	1635.00	9430	20250211	-33.93	4195	20241029	48.51	9430	-33.93	20250211	5310	17.33	20250102	9430	-33.93	20250211	4195	48.51	20241029	1.05	Y	226330	500	76 억		0	N	N	691	N	00	N
8	20250806	100756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6210	-50	5	-0.80	105026490	16868	37.58	6160	6310	6160	8130	4390	6260	6226.37	0.00	0	8459	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	948	-13.13	3.80	12	0.11	-473.00	1635.00	9430	20250211	-34.15	4195	20241029	48.03	9430	-34.15	20250211	5310	16.95	20250102	9430	-34.15	20250211	4195	48.03	20241029	1.05	Y	226330	500	76 억		0	N	N	691	N	00	N
9	20250806	090753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6220	-40	5	-0.64	17346180	2798	6.23	6160	6240	6160	8130	4390	6260	6199.49	0.00	0	908	6526	6392	6266	6132	6006	6330	6070	76	1870	500	4250	10	1	15258475	949	-13.15	3.80	12	0.02	-473.00	1635.00	9430	20250211	-34.04	4195	20241029	48.27	9430	-34.04	20250211	5310	17.14	20250102	9430	-34.04	20250211	4195	48.27	20241029	1.05	Y	226330	500	76 억		0	N	N	691	N	00	N