KissMeData/348150/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	160908	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5230	80	2	1.55	134330940	25917	83.78	5170	5230	5110	6690	3610	5150	5183.09	2.65	0	5230	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	1016	-19.23	2.70	12	0.13	-272.00	1938.00	8520	20241018	-38.62	3730	20250407	40.21	6470	-19.17	20250409	3730	40.21	20250407	8520	-38.62	20241018	3730	40.21	20250407	1.12	Y	348150	500	97 억		513788	N	N	1021	N	00	N
3	20250806	150924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5170	20	2	0.39	87806750	16996	54.94	5170	5210	5110	6690	3610	5150	5166.32	2.65	0	1487	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	1004	-19.01	2.67	12	0.09	-272.00	1938.00	8520	20241018	-39.32	3730	20250407	38.61	6470	-20.09	20250409	3730	38.61	20250407	8520	-39.32	20241018	3730	38.61	20250407	1.12	Y	348150	500	97 억		513788	N	N	611	N	00	N
4	20250806	140926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5160	10	2	0.19	63548340	12306	39.78	5170	5210	5110	6690	3610	5150	5164.01	2.65	0	538	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	1002	-18.97	2.66	12	0.06	-272.00	1938.00	8520	20241018	-39.44	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8520	-39.44	20241018	3730	38.34	20250407	1.12	Y	348150	500	97 억		513788	N	N	611	N	00	N
5	20250806	130922	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5160	10	2	0.19	56725910	10979	35.49	5170	5210	5110	6690	3610	5150	5166.76	2.65	0	1305	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	1002	-18.97	2.66	12	0.06	-272.00	1938.00	8520	20241018	-39.44	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8520	-39.44	20241018	3730	38.34	20250407	1.12	Y	348150	500	97 억		513788	N	N	611	N	00	N
6	20250806	120917	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5170	20	2	0.39	47486660	9185	29.69	5170	5210	5110	6690	3610	5150	5170.02	2.65	0	2111	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	1004	-19.01	2.67	12	0.05	-272.00	1938.00	8520	20241018	-39.32	3730	20250407	38.61	6470	-20.09	20250409	3730	38.61	20250407	8520	-39.32	20241018	3730	38.61	20250407	1.12	Y	348150	500	97 억		513788	N	N	611	N	00	N
7	20250806	110926	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5210	60	2	1.17	39625790	7668	24.79	5170	5210	5110	6690	3610	5150	5167.68	2.65	0	2357	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	1012	-19.15	2.69	12	0.04	-272.00	1938.00	8520	20241018	-38.85	3730	20250407	39.68	6470	-19.47	20250409	3730	39.68	20250407	8520	-38.85	20241018	3730	39.68	20250407	1.12	Y	348150	500	97 억		513788	N	N	611	N	00	N
8	20250806	100924	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5160	10	2	0.19	17581680	3419	11.05	5170	5200	5110	6690	3610	5150	5142.35	2.65	0	-36	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	1002	-18.97	2.66	12	0.02	-272.00	1938.00	8520	20241018	-39.44	3730	20250407	38.34	6470	-20.25	20250409	3730	38.34	20250407	8520	-39.44	20241018	3730	38.34	20250407	1.12	Y	348150	500	97 억		513788	N	N	611	N	00	N
9	20250806	090921	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5110	-40	5	-0.78	10848630	2111	6.82	5170	5170	5110	6690	3610	5150	5139.10	2.65	0	30	5393	5271	5118	4996	4843	5332	5057	97	1540	500	3290	10	1	19418889	992	-18.79	2.64	12	0.01	-272.00	1938.00	8520	20241018	-40.02	3730	20250407	37.00	6470	-21.02	20250409	3730	37.00	20250407	8520	-40.02	20241018	3730	37.00	20250407	1.12	Y	348150	500	97 억		513788	N	N	611	N	00	N