KissMeData/322180/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	160853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5190	70	2	1.37	107283955	20863	65.97	5140	5190	5070	6650	3590	5120	5142.26	0.65	0	2935	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1086	-43.61	2.93	12	0.10	-119.00	1771.00	6570	20250306	-21.00	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	6570	-21.00	20250306	4400	17.95	20241209	0.27	Y	322180	100	20 억		135270	N	N	113	N	00	N
3	20250806	150909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5190	70	2	1.37	105114545	20445	64.64	5140	5190	5070	6650	3590	5120	5141.33	0.65	0	2854	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1086	-43.61	2.93	12	0.10	-119.00	1771.00	6570	20250306	-21.00	4400	20241209	17.95	6570	-21.00	20250306	4770	8.81	20250407	6570	-21.00	20250306	4400	17.95	20241209	0.27	Y	322180	100	20 억		135270	N	N	164	N	00	N
4	20250806	140911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5180	60	2	1.17	97563255	18987	60.03	5140	5180	5070	6650	3590	5120	5138.42	0.65	0	2606	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1084	-43.53	2.92	12	0.09	-119.00	1771.00	6570	20250306	-21.16	4400	20241209	17.73	6570	-21.16	20250306	4770	8.60	20250407	6570	-21.16	20250306	4400	17.73	20241209	0.27	Y	322180	100	20 억		135270	N	N	164	N	00	N
5	20250806	130907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5150	30	2	0.59	71558825	13957	44.13	5140	5170	5070	6650	3590	5120	5127.09	0.65	0	1994	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1077	-43.28	2.91	12	0.07	-119.00	1771.00	6570	20250306	-21.61	4400	20241209	17.05	6570	-21.61	20250306	4770	7.97	20250407	6570	-21.61	20250306	4400	17.05	20241209	0.27	Y	322180	100	20 억		135270	N	N	164	N	00	N
6	20250806	120903	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5160	40	2	0.78	61532350	12009	37.97	5140	5170	5070	6650	3590	5120	5123.85	0.65	0	1191	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1080	-43.36	2.91	12	0.06	-119.00	1771.00	6570	20250306	-21.46	4400	20241209	17.27	6570	-21.46	20250306	4770	8.18	20250407	6570	-21.46	20250306	4400	17.27	20241209	0.27	Y	322180	100	20 억		135270	N	N	164	N	00	N
7	20250806	110911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5150	30	2	0.59	43309970	8472	26.79	5140	5160	5070	6650	3590	5120	5112.13	0.65	0	2471	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1077	-43.28	2.91	12	0.04	-119.00	1771.00	6570	20250306	-21.61	4400	20241209	17.05	6570	-21.61	20250306	4770	7.97	20250407	6570	-21.61	20250306	4400	17.05	20241209	0.27	Y	322180	100	20 억		135270	N	N	164	N	00	N
8	20250806	100908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5140	20	2	0.39	29039200	5699	18.02	5140	5140	5070	6650	3590	5120	5095.49	0.65	0	2070	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1075	-43.19	2.90	12	0.03	-119.00	1771.00	6570	20250306	-21.77	4400	20241209	16.82	6570	-21.77	20250306	4770	7.76	20250407	6570	-21.77	20250306	4400	16.82	20241209	0.27	Y	322180	100	20 억		135270	N	N	164	N	00	N
9	20250806	090906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5090	-30	5	-0.59	7983610	1570	4.96	5140	5140	5070	6650	3590	5120	5085.10	0.65	0	940	5260	5190	5120	5050	4980	5225	5085	21	1530	100	3580	10	1	20921984	1065	-42.77	2.87	12	0.01	-119.00	1771.00	6570	20250306	-22.53	4400	20241209	15.68	6570	-22.53	20250306	4770	6.71	20250407	6570	-22.53	20250306	4400	15.68	20241209	0.27	Y	322180	100	20 억		135270	N	N	164	N	00	N