KissMeData/377480/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	20650	-800	5	-3.73	1534905850	74091	90.98	21350	21350	20500	27850	15050	21450	20716.50	0.35	0	345	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1468	-14.75	9.68	12	1.04	-1400.00	2133.00	28900	20250211	-28.55	9900	20240805	108.59	28900	-28.55	20250211	13810	49.53	20250407	28900	-28.55	20250211	10020	106.09	20241025	0.06	Y	377480	500	35 억		24687	N	N	47	N	00	N
3	20250806	150944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20750	-700	5	-3.26	1448439425	69907	85.84	21350	21350	20500	27850	15050	21450	20719.52	0.35	0	995	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1475	-14.82	9.73	12	0.98	-1400.00	2133.00	28900	20250211	-28.20	9900	20240805	109.60	28900	-28.20	20250211	13810	50.25	20250407	28900	-28.20	20250211	10020	107.09	20241025	0.06	Y	377480	500	35 억		24687	N	N	223	N	00	N
4	20250806	140946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20650	-800	5	-3.73	1376861475	66442	81.58	21350	21350	20500	27850	15050	21450	20722.76	0.35	0	945	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1468	-14.75	9.68	12	0.93	-1400.00	2133.00	28900	20250211	-28.55	9900	20240805	108.59	28900	-28.55	20250211	13810	49.53	20250407	28900	-28.55	20250211	10020	106.09	20241025	0.06	Y	377480	500	35 억		24687	N	N	223	N	00	N
5	20250806	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20800	-650	5	-3.03	1211699275	58453	71.77	21350	21350	20500	27850	15050	21450	20729.46	0.35	0	935	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1479	-14.86	9.75	12	0.82	-1400.00	2133.00	28900	20250211	-28.03	9900	20240805	110.10	28900	-28.03	20250211	13810	50.62	20250407	28900	-28.03	20250211	10020	107.58	20241025	0.06	Y	377480	500	35 억		24687	N	N	223	N	00	N
6	20250806	120937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20750	-700	5	-3.26	1126525025	54347	66.73	21350	21350	20500	27850	15050	21450	20728.38	0.35	0	2494	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1475	-14.82	9.73	12	0.76	-1400.00	2133.00	28900	20250211	-28.20	9900	20240805	109.60	28900	-28.20	20250211	13810	50.25	20250407	28900	-28.20	20250211	10020	107.09	20241025	0.06	Y	377480	500	35 억		24687	N	N	223	N	00	N
7	20250806	110946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20550	-900	5	-4.20	1023066500	49350	60.60	21350	21350	20500	27850	15050	21450	20730.83	0.35	0	3288	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1461	-14.68	9.63	12	0.69	-1400.00	2133.00	28900	20250211	-28.89	9900	20240805	107.58	28900	-28.89	20250211	13810	48.81	20250407	28900	-28.89	20250211	10020	105.09	20241025	0.06	Y	377480	500	35 억		24687	N	N	223	N	00	N
8	20250806	100944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20700	-750	5	-3.50	712778950	34298	42.11	21350	21350	20550	27850	15050	21450	20781.94	0.35	0	3753	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1472	-14.79	9.70	12	0.48	-1400.00	2133.00	28900	20250211	-28.37	9900	20240805	109.09	28900	-28.37	20250211	13810	49.89	20250407	28900	-28.37	20250211	10020	106.59	20241025	0.06	Y	377480	500	35 억		24687	N	N	223	N	00	N
9	20250806	090941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20850	-600	5	-2.80	132016550	6254	7.68	21350	21350	20850	27850	15050	21450	21109.14	0.35	0	-689	22183	21816	21483	21116	20783	21650	20950	36	6400	500	13290	50	1	7108775	1482	-14.89	9.77	12	0.09	-1400.00	2133.00	28900	20250211	-27.85	9900	20240805	110.61	28900	-27.85	20250211	13810	50.98	20250407	28900	-27.85	20250211	10020	108.08	20241025	0.06	Y	377480	500	35 억		24687	N	N	223	N	00	N