KissMeData/267850/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	160816	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11970	300	2	2.57	63702780	5390	137.82	11640	11980	11620	15170	8170	11670	11818.70	0.60	0	1013	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1329	11.29	0.79	12	0.05	1060.00	15201.00	21800	20241129	-45.09	10000	20250407	19.70	12800	-6.48	20250717	10000	19.70	20250407	21800	-45.09	20241129	10000	19.70	20250407	1.98	Y	267850	500	55 억		66919	N	N	11	N	00	N
3	20250806	150830	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11870	200	2	1.71	62449790	5285	135.13	11640	11980	11620	15170	8170	11670	11816.42	0.60	0	1041	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1318	11.20	0.78	12	0.05	1060.00	15201.00	21800	20241129	-45.55	10000	20250407	18.70	12800	-7.27	20250717	10000	18.70	20250407	21800	-45.55	20241129	10000	18.70	20250407	1.98	Y	267850	500	55 억		66919	N	N	27	N	00	N
4	20250806	140832	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11810	140	2	1.20	55610730	4709	120.40	11640	11950	11620	15170	8170	11670	11809.46	0.60	0	923	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1311	11.14	0.78	12	0.04	1060.00	15201.00	21800	20241129	-45.83	10000	20250407	18.10	12800	-7.73	20250717	10000	18.10	20250407	21800	-45.83	20241129	10000	18.10	20250407	1.98	Y	267850	500	55 억		66919	N	N	27	N	00	N
5	20250806	130830	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11780	110	2	0.94	18960160	1621	41.45	11640	11780	11620	15170	8170	11670	11696.58	0.60	0	243	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1308	11.11	0.77	12	0.01	1060.00	15201.00	21800	20241129	-45.96	10000	20250407	17.80	12800	-7.97	20250717	10000	17.80	20250407	21800	-45.96	20241129	10000	17.80	20250407	1.98	Y	267850	500	55 억		66919	N	N	27	N	00	N
6	20250806	120826	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11720	50	2	0.43	13378640	1146	29.30	11640	11780	11620	15170	8170	11670	11674.21	0.60	0	195	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1301	11.06	0.77	12	0.01	1060.00	15201.00	21800	20241129	-46.24	10000	20250407	17.20	12800	-8.44	20250717	10000	17.20	20250407	21800	-46.24	20241129	10000	17.20	20250407	1.98	Y	267850	500	55 억		66919	N	N	27	N	00	N
7	20250806	110833	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11760	90	2	0.77	9564370	820	20.97	11640	11780	11620	15170	8170	11670	11663.87	0.60	0	187	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1305	11.09	0.77	12	0.01	1060.00	15201.00	21800	20241129	-46.06	10000	20250407	17.60	12800	-8.12	20250717	10000	17.60	20250407	21800	-46.06	20241129	10000	17.60	20250407	1.98	Y	267850	500	55 억		66919	N	N	27	N	00	N
8	20250806	100830	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11690	20	2	0.17	7316180	628	16.06	11640	11780	11620	15170	8170	11670	11649.97	0.60	0	37	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1298	11.03	0.77	12	0.01	1060.00	15201.00	21800	20241129	-46.38	10000	20250407	16.90	12800	-8.67	20250717	10000	16.90	20250407	21800	-46.38	20241129	10000	16.90	20250407	1.98	Y	267850	500	55 억		66919	N	N	27	N	00	N
9	20250806	090828	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	11620	-50	5	-0.43	3924810	337	8.62	11640	11780	11620	15170	8170	11670	11646.32	0.60	0	-33	11996	11832	11686	11522	11376	11825	11515	56	3500	500	7700	10	1	11100000	1290	10.96	0.76	12	0.00	1060.00	15201.00	21800	20241129	-46.70	10000	20250407	16.20	12800	-9.22	20250717	10000	16.20	20250407	21800	-46.70	20241129	10000	16.20	20250407	1.98	Y	267850	500	55 억		66919	N	N	27	N	00	N