KissMeData/356890/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	160914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3215	30	2	0.94	57216740	17918	89.80	3230	3230	3155	4140	2230	3185	3193.21	5.24	0	4102	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	384	3.90	0.93	12	0.15	825.00	3474.00	5220	20250428	-38.41	2540	20241114	26.57	5220	-38.41	20250428	2810	14.41	20250102	5220	-38.41	20250428	2540	26.57	20241114	2.71	Y	356890	200	23 억		626138	N	N	46	N	00	N
3	20250806	150930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3215	30	2	0.94	50252015	15750	78.94	3230	3230	3155	4140	2230	3185	3190.60	5.24	0	3136	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	384	3.90	0.93	12	0.13	825.00	3474.00	5220	20250428	-38.41	2540	20241114	26.57	5220	-38.41	20250428	2810	14.41	20250102	5220	-38.41	20250428	2540	26.57	20241114	2.71	Y	356890	200	23 억		626138	N	N	247	N	00	N
4	20250806	140933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3180	-5	5	-0.16	37091975	11633	58.30	3230	3230	3155	4140	2230	3185	3188.51	5.24	0	1549	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	380	3.85	0.92	12	0.10	825.00	3474.00	5220	20250428	-39.08	2540	20241114	25.20	5220	-39.08	20250428	2810	13.17	20250102	5220	-39.08	20250428	2540	25.20	20241114	2.71	Y	356890	200	23 억		626138	N	N	247	N	00	N
5	20250806	130928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3195	10	2	0.31	32924500	10324	51.74	3230	3230	3155	4140	2230	3185	3189.12	5.24	0	929	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	382	3.87	0.92	12	0.09	825.00	3474.00	5220	20250428	-38.79	2540	20241114	25.79	5220	-38.79	20250428	2810	13.70	20250102	5220	-38.79	20250428	2540	25.79	20241114	2.71	Y	356890	200	23 억		626138	N	N	247	N	00	N
6	20250806	120924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3185	0	3	0.00	26213485	8219	41.19	3230	3230	3155	4140	2230	3185	3189.38	5.24	0	766	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	381	3.86	0.92	12	0.07	825.00	3474.00	5220	20250428	-38.98	2540	20241114	25.39	5220	-38.98	20250428	2810	13.35	20250102	5220	-38.98	20250428	2540	25.39	20241114	2.71	Y	356890	200	23 억		626138	N	N	247	N	00	N
7	20250806	110933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3195	10	2	0.31	18540525	5807	29.10	3230	3230	3155	4140	2230	3185	3192.79	5.24	0	111	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	382	3.87	0.92	12	0.05	825.00	3474.00	5220	20250428	-38.79	2540	20241114	25.79	5220	-38.79	20250428	2810	13.70	20250102	5220	-38.79	20250428	2540	25.79	20241114	2.71	Y	356890	200	23 억		626138	N	N	247	N	00	N
8	20250806	100931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3220	35	2	1.10	10228690	3214	16.11	3230	3230	3155	4140	2230	3185	3182.54	5.24	0	-628	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	385	3.90	0.93	12	0.03	825.00	3474.00	5220	20250428	-38.31	2540	20241114	26.77	5220	-38.31	20250428	2810	14.59	20250102	5220	-38.31	20250428	2540	26.77	20241114	2.71	Y	356890	200	23 억		626138	N	N	247	N	00	N
9	20250806	090927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3155	-30	5	-0.94	4179185	1318	6.61	3230	3230	3155	4140	2230	3185	3170.85	5.24	0	-975	3265	3225	3195	3155	3125	3245	3175	24	955	200	1970	5	1	11953825	377	3.82	0.91	12	0.01	825.00	3474.00	5220	20250428	-39.56	2540	20241114	24.21	5220	-39.56	20250428	2810	12.28	20250102	5220	-39.56	20250428	2540	24.21	20241114	2.71	Y	356890	200	23 억		626138	N	N	247	N	00	N