KissMeData/226950/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	160745	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	51500	500	2	0.98	33911932250	648742	49.10	50900	54000	50100	66300	35700	51000	52275.28	3.41	0	-7892	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10197	-23.22	53.26	12	3.28	-2218.00	967.00	64000	20250307	-19.53	11200	20240823	359.82	64000	-19.53	20250307	13380	284.90	20250117	64000	-19.53	20250307	11200	359.82	20240823	0.23	Y	226950	500	98 억		675201	N	N	2203	N	02	N
3	20250806	150757	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	51700	700	2	1.37	32867109250	628474	47.57	50900	54000	50100	66300	35700	51000	52297.76	3.41	0	-7669	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10236	-23.31	53.46	12	3.17	-2218.00	967.00	64000	20250307	-19.22	11200	20240823	361.61	64000	-19.22	20250307	13380	286.40	20250117	64000	-19.22	20250307	11200	361.61	20240823	0.23	Y	226950	500	98 억		675201	N	N	2544	N	02	N
4	20250806	140759	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	51700	700	2	1.37	30971870500	591729	44.79	50900	54000	50100	66300	35700	51000	52342.49	3.41	0	-7567	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10236	-23.31	53.46	12	2.99	-2218.00	967.00	64000	20250307	-19.22	11200	20240823	361.61	64000	-19.22	20250307	13380	286.40	20250117	64000	-19.22	20250307	11200	361.61	20240823	0.23	Y	226950	500	98 억		675201	N	N	2544	N	02	N
5	20250806	130757	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	52200	1200	2	2.35	29324653700	560029	42.39	50900	54000	50100	66300	35700	51000	52364.01	3.41	0	-7173	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10335	-23.53	53.98	12	2.83	-2218.00	967.00	64000	20250307	-18.44	11200	20240823	366.07	64000	-18.44	20250307	13380	290.13	20250117	64000	-18.44	20250307	11200	366.07	20240823	0.23	Y	226950	500	98 억		675201	N	N	2544	N	02	N
6	20250806	120754	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	51500	500	2	0.98	28161477350	537630	40.69	50900	54000	50100	66300	35700	51000	52382.12	3.41	0	-7054	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10197	-23.22	53.26	12	2.72	-2218.00	967.00	64000	20250307	-19.53	11200	20240823	359.82	64000	-19.53	20250307	13380	284.90	20250117	64000	-19.53	20250307	11200	359.82	20240823	0.23	Y	226950	500	98 억		675201	N	N	2544	N	02	N
7	20250806	110801	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	52900	1900	2	3.73	24878780100	474594	35.92	50900	54000	50100	66300	35700	51000	52422.75	3.41	0	-8442	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10474	-23.85	54.71	12	2.40	-2218.00	967.00	64000	20250307	-17.34	11200	20240823	372.32	64000	-17.34	20250307	13380	295.37	20250117	64000	-17.34	20250307	11200	372.32	20240823	0.23	Y	226950	500	98 억		675201	N	N	2544	N	02	N
8	20250806	100757	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	51900	900	2	1.76	19336033350	369049	27.93	50900	54000	50100	66300	35700	51000	52396.19	3.41	0	-5922	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10276	-23.40	53.67	12	1.86	-2218.00	967.00	64000	20250307	-18.91	11200	20240823	363.39	64000	-18.91	20250307	13380	287.89	20250117	64000	-18.91	20250307	11200	363.39	20240823	0.23	Y	226950	500	98 억		675201	N	N	2544	N	02	N
9	20250806	090754	53	100.00	KOSDAQ		일반서비스	N	N	N	N		N	51300	300	2	0.59	2927817400	57592	4.36	50900	51500	50100	66300	35700	51000	50835.74	3.41	0	6167	54933	52966	50033	48066	45133	53950	49050	99	15300	500	0	100	1	19799240	10157	-23.13	53.05	12	0.29	-2218.00	967.00	64000	20250307	-19.84	11200	20240823	358.04	64000	-19.84	20250307	13380	283.41	20250117	64000	-19.84	20250307	11200	358.04	20240823	0.23	Y	226950	500	98 억		675201	N	N	2544	N	02	N