KissMeData/373170/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	160923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	90	2	1.11	11563340	1424	42.90	8100	8200	8040	10530	5670	8100	8120.27	1.22	0	-52	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	413	-292.50	1.86	12	0.03	-28.00	4395.00	13010	20250410	-37.05	6100	20241209	34.26	13010	-37.05	20250410	6630	23.53	20250331	13010	-37.05	20250410	6100	34.26	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N
3	20250806	150940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8130	30	2	0.37	6409510	793	23.89	8100	8170	8040	10530	5670	8100	8082.61	1.22	0	-52	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	410	-290.36	1.85	12	0.02	-28.00	4395.00	13010	20250410	-37.51	6100	20241209	33.28	13010	-37.51	20250410	6630	22.62	20250331	13010	-37.51	20250410	6100	33.28	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N
4	20250806	140942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8130	30	2	0.37	6385120	790	23.80	8100	8170	8040	10530	5670	8100	8082.43	1.22	0	-53	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	410	-290.36	1.85	12	0.02	-28.00	4395.00	13010	20250410	-37.51	6100	20241209	33.28	13010	-37.51	20250410	6630	22.62	20250331	13010	-37.51	20250410	6100	33.28	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N
5	20250806	130938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8110	10	2	0.12	6360740	787	23.71	8100	8170	8040	10530	5670	8100	8082.26	1.22	0	-53	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	409	-289.64	1.85	12	0.02	-28.00	4395.00	13010	20250410	-37.66	6100	20241209	32.95	13010	-37.66	20250410	6630	22.32	20250331	13010	-37.66	20250410	6100	32.95	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N
6	20250806	120934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8060	-40	5	-0.49	4730820	585	17.63	8100	8170	8040	10530	5670	8100	8086.87	1.22	0	-58	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	406	-287.86	1.83	12	0.01	-28.00	4395.00	13010	20250410	-38.05	6100	20241209	32.13	13010	-38.05	20250410	6630	21.57	20250331	13010	-38.05	20250410	6100	32.13	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N
7	20250806	110942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8160	60	2	0.74	2387520	295	8.89	8100	8170	8040	10530	5670	8100	8093.29	1.22	0	43	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	411	-291.43	1.86	12	0.01	-28.00	4395.00	13010	20250410	-37.28	6100	20241209	33.77	13010	-37.28	20250410	6630	23.08	20250331	13010	-37.28	20250410	6100	33.77	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N
8	20250806	100940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8080	-20	5	-0.25	661890	82	2.47	8100	8100	8040	10530	5670	8100	8071.83	1.22	0	-56	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	407	-288.57	1.84	12	0.00	-28.00	4395.00	13010	20250410	-37.89	6100	20241209	32.46	13010	-37.89	20250410	6630	21.87	20250331	13010	-37.89	20250410	6100	32.46	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N
9	20250806	090937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8040	-60	5	-0.74	185350	23	0.69	8100	8100	8040	10530	5670	8100	8058.70	1.22	0	-23	8273	8186	8063	7976	7853	8125	7915	5	2430	100	5020	10	1	5037930	405	-287.14	1.83	12	0.00	-28.00	4395.00	13010	20250410	-38.20	6100	20241209	31.80	13010	-38.20	20250410	6630	21.27	20250331	13010	-38.20	20250410	6100	31.80	20241209	0.32	Y	373170	100	5 억		61359	N	N	0	N	00	N