KissMeData/372800/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	160922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6750	-80	5	-1.17	207109920	31322	81.12	6740	6820	6400	8870	4790	6830	6612.21	0.80	0	-4205	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	408	28.48	2.10	12	0.52	237.00	3207.00	10490	20240822	-35.65	4060	20250409	66.26	10000	-32.50	20250422	4060	66.26	20250409	10490	-35.65	20240822	4060	66.26	20250409	0.27	Y	372800	500	30 억		48647	N	N	737	N	00	N
3	20250806	150939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6530	-300	5	-4.39	175246870	26562	68.79	6740	6820	6400	8870	4790	6830	6597.65	0.80	0	-2554	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	395	27.55	2.04	12	0.44	237.00	3207.00	10490	20240822	-37.75	4060	20250409	60.84	10000	-34.70	20250422	4060	60.84	20250409	10490	-37.75	20240822	4060	60.84	20250409	0.27	Y	372800	500	30 억		48647	N	N	253	N	00	N
4	20250806	140941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6540	-290	5	-4.25	122003320	18495	47.90	6740	6820	6400	8870	4790	6830	6596.56	0.80	0	-2803	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	395	27.59	2.04	12	0.31	237.00	3207.00	10490	20240822	-37.65	4060	20250409	61.08	10000	-34.60	20250422	4060	61.08	20250409	10490	-37.65	20240822	4060	61.08	20250409	0.27	Y	372800	500	30 억		48647	N	N	253	N	00	N
5	20250806	130937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6570	-260	5	-3.81	90968270	13815	35.78	6740	6790	6400	8870	4790	6830	6584.75	0.80	0	-2179	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	397	27.72	2.05	12	0.23	237.00	3207.00	10490	20240822	-37.37	4060	20250409	61.82	10000	-34.30	20250422	4060	61.82	20250409	10490	-37.37	20240822	4060	61.82	20250409	0.27	Y	372800	500	30 억		48647	N	N	253	N	00	N
6	20250806	120933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6520	-310	5	-4.54	80369050	12188	31.56	6740	6790	6400	8870	4790	6830	6594.11	0.80	0	-2154	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	394	27.51	2.03	12	0.20	237.00	3207.00	10490	20240822	-37.85	4060	20250409	60.59	10000	-34.80	20250422	4060	60.59	20250409	10490	-37.85	20240822	4060	60.59	20250409	0.27	Y	372800	500	30 억		48647	N	N	253	N	00	N
7	20250806	110941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6600	-230	5	-3.37	57446550	8670	22.45	6740	6790	6580	8870	4790	6830	6625.90	0.80	0	-1719	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	399	27.85	2.06	12	0.14	237.00	3207.00	10490	20240822	-37.08	4060	20250409	62.56	10000	-34.00	20250422	4060	62.56	20250409	10490	-37.08	20240822	4060	62.56	20250409	0.27	Y	372800	500	30 억		48647	N	N	253	N	00	N
8	20250806	100939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	-210	5	-3.07	23505690	3534	9.15	6740	6790	6580	8870	4790	6830	6651.30	0.80	0	-951	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	400	27.93	2.06	12	0.06	237.00	3207.00	10490	20240822	-36.89	4060	20250409	63.05	10000	-33.80	20250422	4060	63.05	20250409	10490	-36.89	20240822	4060	63.05	20250409	0.27	Y	372800	500	30 억		48647	N	N	253	N	00	N
9	20250806	090936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6730	-100	5	-1.46	3580130	539	1.40	6740	6740	6580	8870	4790	6830	6642.17	0.80	0	123	7096	6962	6736	6602	6376	7030	6670	30	2040	500	4370	10	1	6046990	407	28.40	2.10	12	0.01	237.00	3207.00	10490	20240822	-35.84	4060	20250409	65.76	10000	-32.70	20250422	4060	65.76	20250409	10490	-35.84	20240822	4060	65.76	20250409	0.27	Y	372800	500	30 억		48647	N	N	253	N	00	N