KissMeData/237820/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	160753	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5150	-50	5	-0.96	88883675	17208	66.17	5160	5210	5130	6760	3640	5200	5166.55	1.77	0	3968	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	661	15.37	0.77	12	0.13	335.00	6682.00	8380	20240726	-38.54	4690	20240909	9.81	7890	-34.73	20250204	4900	5.10	20250409	7890	-34.73	20250204	4690	9.81	20240909	2.83	Y	237820	500	64 억		227226	N	N	490	N	00	N
3	20250806	150805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5130	-70	5	-1.35	80272775	15536	59.74	5160	5210	5130	6760	3640	5200	5166.89	1.77	0	4167	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	658	15.31	0.77	12	0.12	335.00	6682.00	8380	20240726	-38.78	4690	20240909	9.38	7890	-34.98	20250204	4900	4.69	20250409	7890	-34.98	20250204	4690	9.38	20240909	2.83	Y	237820	500	64 억		227226	N	N	574	N	00	N
4	20250806	140807	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5170	-30	5	-0.58	52051190	10049	38.64	5160	5210	5160	6760	3640	5200	5179.74	1.77	0	3209	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	663	15.43	0.77	12	0.08	335.00	6682.00	8380	20240726	-38.31	4690	20240909	10.23	7890	-34.47	20250204	4900	5.51	20250409	7890	-34.47	20250204	4690	10.23	20240909	2.83	Y	237820	500	64 억		227226	N	N	574	N	00	N
5	20250806	130805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5190	-10	5	-0.19	50358130	9721	37.38	5160	5210	5160	6760	3640	5200	5180.34	1.77	0	3500	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	666	15.49	0.78	12	0.08	335.00	6682.00	8380	20240726	-38.07	4690	20240909	10.66	7890	-34.22	20250204	4900	5.92	20250409	7890	-34.22	20250204	4690	10.66	20240909	2.83	Y	237820	500	64 억		227226	N	N	574	N	00	N
6	20250806	120801	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5180	-20	5	-0.38	37382650	7207	27.71	5160	5210	5160	6760	3640	5200	5186.99	1.77	0	3655	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	664	15.46	0.78	12	0.06	335.00	6682.00	8380	20240726	-38.19	4690	20240909	10.45	7890	-34.35	20250204	4900	5.71	20250409	7890	-34.35	20250204	4690	10.45	20240909	2.83	Y	237820	500	64 억		227226	N	N	574	N	00	N
7	20250806	110809	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5200	0	3	0.00	34363040	6624	25.47	5160	5210	5160	6760	3640	5200	5187.66	1.77	0	3791	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	667	15.52	0.78	12	0.05	335.00	6682.00	8380	20240726	-37.95	4690	20240909	10.87	7890	-34.09	20250204	4900	6.12	20250409	7890	-34.09	20250204	4690	10.87	20240909	2.83	Y	237820	500	64 억		227226	N	N	574	N	00	N
8	20250806	100805	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5200	0	3	0.00	16178720	3121	12.00	5160	5200	5160	6760	3640	5200	5183.83	1.77	0	716	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	667	15.52	0.78	12	0.02	335.00	6682.00	8380	20240726	-37.95	4690	20240909	10.87	7890	-34.09	20250204	4900	6.12	20250409	7890	-34.09	20250204	4690	10.87	20240909	2.83	Y	237820	500	64 억		227226	N	N	574	N	00	N
9	20250806	090802	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5170	-30	5	-0.58	1688520	327	1.26	5160	5170	5160	6760	3640	5200	5163.67	1.77	0	-15	5266	5232	5186	5152	5106	5250	5170	64	1560	500	3320	10	1	12827140	663	15.43	0.77	12	0.00	335.00	6682.00	8380	20240726	-38.31	4690	20240909	10.23	7890	-34.47	20250204	4900	5.51	20250409	7890	-34.47	20250204	4690	10.23	20240909	2.83	Y	237820	500	64 억		227226	N	N	574	N	00	N