KissMeData/300120/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	160839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4035	85	2	2.15	176115865	43871	110.77	3925	4075	3925	5130	2765	3950	4014.40	1.28	0	1380	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	842	-6.86	2.77	12	0.21	-588.00	1458.00	5980	20241023	-32.53	3100	20241209	30.16	5500	-26.64	20250211	3565	13.18	20250407	5980	-32.53	20241023	3100	30.16	20241209	1.20	Y	300120	500	105 억		267838	N	N	778	N	00	N
3	20250806	150853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4035	85	2	2.15	170678740	42523	107.37	3925	4075	3925	5130	2765	3950	4013.80	1.28	0	1321	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	842	-6.86	2.77	12	0.20	-588.00	1458.00	5980	20241023	-32.53	3100	20241209	30.16	5500	-26.64	20250211	3565	13.18	20250407	5980	-32.53	20241023	3100	30.16	20241209	1.20	Y	300120	500	105 억		267838	N	N	116	N	00	N
4	20250806	140855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4010	60	2	1.52	154446365	38466	97.12	3925	4075	3925	5130	2765	3950	4015.14	1.28	0	448	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	836	-6.82	2.75	12	0.18	-588.00	1458.00	5980	20241023	-32.94	3100	20241209	29.35	5500	-27.09	20250211	3565	12.48	20250407	5980	-32.94	20241023	3100	29.35	20241209	1.20	Y	300120	500	105 억		267838	N	N	116	N	00	N
5	20250806	130852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4030	80	2	2.03	150454975	37474	94.62	3925	4075	3925	5130	2765	3950	4014.92	1.28	0	873	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	841	-6.85	2.76	12	0.18	-588.00	1458.00	5980	20241023	-32.61	3100	20241209	30.00	5500	-26.73	20250211	3565	13.04	20250407	5980	-32.61	20241023	3100	30.00	20241209	1.20	Y	300120	500	105 억		267838	N	N	116	N	00	N
6	20250806	120848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4030	80	2	2.03	142165140	35425	89.44	3925	4075	3925	5130	2765	3950	4013.13	1.28	0	1562	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	841	-6.85	2.76	12	0.17	-588.00	1458.00	5980	20241023	-32.61	3100	20241209	30.00	5500	-26.73	20250211	3565	13.04	20250407	5980	-32.61	20241023	3100	30.00	20241209	1.20	Y	300120	500	105 억		267838	N	N	116	N	00	N
7	20250806	110856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	4075	125	2	3.16	114348870	28555	72.10	3925	4075	3925	5130	2765	3950	4004.51	1.28	0	6215	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	850	-6.93	2.79	12	0.14	-588.00	1458.00	5980	20241023	-31.86	3100	20241209	31.45	5500	-25.91	20250211	3565	14.31	20250407	5980	-31.86	20241023	3100	31.45	20241209	1.20	Y	300120	500	105 억		267838	N	N	116	N	00	N
8	20250806	100852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3995	45	2	1.14	55799255	14004	35.36	3925	4025	3925	5130	2765	3950	3984.52	1.28	0	5204	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	833	-6.79	2.74	12	0.07	-588.00	1458.00	5980	20241023	-33.19	3100	20241209	28.87	5500	-27.36	20250211	3565	12.06	20250407	5980	-33.19	20241023	3100	28.87	20241209	1.20	Y	300120	500	105 억		267838	N	N	116	N	00	N
9	20250806	090851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3950	0	3	0.00	4055275	1029	2.60	3925	3950	3925	5130	2765	3950	3940.99	1.28	0	-410	4060	4005	3955	3900	3850	3980	3875	105	1180	500	2760	5	1	20860012	824	-6.72	2.71	12	0.00	-588.00	1458.00	5980	20241023	-33.95	3100	20241209	27.42	5500	-28.18	20250211	3565	10.80	20250407	5980	-33.95	20241023	3100	27.42	20241209	1.20	Y	300120	500	105 억		267838	N	N	116	N	00	N