KissMeData/377450/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	160927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17290	650	2	3.91	1204261930	70814	199.98	16800	17350	16530	21600	11650	16640	17005.99	2.57	0	13643	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2996	14.53	1.50	12	0.41	1190.00	11535.00	19020	20250721	-9.10	10300	20241220	67.86	19020	-9.10	20250721	10400	66.25	20250523	19020	-9.10	20250721	10300	67.86	20241220	3.86	Y	377450	100	17 억		445529	N	N	2950	N	00	N
3	20250806	150943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17220	580	2	3.49	1127860710	66383	187.46	16800	17350	16530	21600	11650	16640	16990.20	2.57	0	15074	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2984	14.47	1.49	12	0.38	1190.00	11535.00	19020	20250721	-9.46	10300	20241220	67.18	19020	-9.46	20250721	10400	65.58	20250523	19020	-9.46	20250721	10300	67.18	20241220	3.86	Y	377450	100	17 억		445529	N	N	3831	N	00	N
4	20250806	140946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17020	380	2	2.28	904491760	53414	150.84	16800	17240	16530	21600	11650	16640	16933.61	2.57	0	20886	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2950	14.30	1.48	12	0.31	1190.00	11535.00	19020	20250721	-10.52	10300	20241220	65.24	19020	-10.52	20250721	10400	63.65	20250523	19020	-10.52	20250721	10300	65.24	20241220	3.86	Y	377450	100	17 억		445529	N	N	3831	N	00	N
5	20250806	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17100	460	2	2.76	869913860	51385	145.11	16800	17240	16530	21600	11650	16640	16929.33	2.57	0	20062	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2963	14.37	1.48	12	0.30	1190.00	11535.00	19020	20250721	-10.09	10300	20241220	66.02	19020	-10.09	20250721	10400	64.42	20250523	19020	-10.09	20250721	10300	66.02	20241220	3.86	Y	377450	100	17 억		445529	N	N	3831	N	00	N
6	20250806	120937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17140	500	2	3.00	788324220	46612	131.63	16800	17240	16530	21600	11650	16640	16912.47	2.57	0	18469	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2970	14.40	1.49	12	0.27	1190.00	11535.00	19020	20250721	-9.88	10300	20241220	66.41	19020	-9.88	20250721	10400	64.81	20250523	19020	-9.88	20250721	10300	66.41	20241220	3.86	Y	377450	100	17 억		445529	N	N	3831	N	00	N
7	20250806	110945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17080	440	2	2.64	684663260	40571	114.57	16800	17200	16530	21600	11650	16640	16875.68	2.57	0	16923	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2960	14.35	1.48	12	0.23	1190.00	11535.00	19020	20250721	-10.20	10300	20241220	65.83	19020	-10.20	20250721	10400	64.23	20250523	19020	-10.20	20250721	10300	65.83	20241220	3.86	Y	377450	100	17 억		445529	N	N	3831	N	00	N
8	20250806	100944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16870	230	2	1.38	414974950	24740	69.87	16800	17030	16530	21600	11650	16640	16773.44	2.57	0	14323	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2924	14.18	1.46	12	0.14	1190.00	11535.00	19020	20250721	-11.30	10300	20241220	63.79	19020	-11.30	20250721	10400	62.21	20250523	19020	-11.30	20250721	10300	63.79	20241220	3.86	Y	377450	100	17 억		445529	N	N	3831	N	00	N
9	20250806	090941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16590	-50	5	-0.30	5732230	344	0.97	16800	16800	16570	21600	11650	16640	16663.46	2.57	0	-81	17253	16946	16773	16466	16293	16860	16380	17	4960	100	11980	10	1	17330000	2875	13.94	1.44	12	0.00	1190.00	11535.00	19020	20250721	-12.78	10300	20241220	61.07	19020	-12.78	20250721	10400	59.52	20250523	19020	-12.78	20250721	10300	61.07	20241220	3.86	Y	377450	100	17 억		445529	N	N	3831	N	00	N