KissMeData/380550/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	160928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15990	-400	5	-2.44	22612183085	1378393	24.34	16220	16950	15890	21300	11480	16390	16405.01	1.26	0	-46519	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1835	-9.43	-2.78	12	12.01	-1696.00	-5743.00	29400	20250725	-45.61	14060	20250801	13.73	29400	-45.61	20250725	14060	13.73	20250801	29400	-45.61	20250725	14060	13.73	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N
3	20250806	150945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16020	-370	5	-2.26	22119463405	1347625	23.79	16220	16950	15890	21300	11480	16390	16413.70	1.26	0	-53685	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1838	-9.45	-2.79	12	11.74	-1696.00	-5743.00	29400	20250725	-45.51	14060	20250801	13.94	29400	-45.51	20250725	14060	13.94	20250801	29400	-45.51	20250725	14060	13.94	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N
4	20250806	140948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16060	-330	5	-2.01	21077050510	1282461	22.64	16220	16950	15890	21300	11480	16390	16434.91	1.26	0	-59541	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1843	-9.47	-2.80	12	11.18	-1696.00	-5743.00	29400	20250725	-45.37	14060	20250801	14.22	29400	-45.37	20250725	14060	14.22	20250801	29400	-45.37	20250725	14060	14.22	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N
5	20250806	130943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16170	-220	5	-1.34	17609536310	1067587	18.85	16220	16950	16110	21300	11480	16390	16494.90	1.26	0	-21566	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1856	-9.53	-2.82	12	9.30	-1696.00	-5743.00	29400	20250725	-45.00	14060	20250801	15.01	29400	-45.00	20250725	14060	15.01	20250801	29400	-45.00	20250725	14060	15.01	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N
6	20250806	120939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16530	140	2	0.85	15226849815	921781	16.28	16220	16950	16110	21300	11480	16390	16519.21	1.26	0	17738	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1897	-9.75	-2.88	12	8.03	-1696.00	-5743.00	29400	20250725	-43.78	14060	20250801	17.57	29400	-43.78	20250725	14060	17.57	20250801	29400	-43.78	20250725	14060	17.57	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N
7	20250806	110947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16230	-160	5	-0.98	12723263045	769663	13.59	16220	16950	16110	21300	11480	16390	16531.30	1.26	0	2438	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1863	-9.57	-2.83	12	6.71	-1696.00	-5743.00	29400	20250725	-44.80	14060	20250801	15.43	29400	-44.80	20250725	14060	15.43	20250801	29400	-44.80	20250725	14060	15.43	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N
8	20250806	100945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16410	20	2	0.12	10902650265	657663	11.61	16220	16950	16190	21300	11480	16390	16578.41	1.26	0	-11852	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1883	-9.68	-2.86	12	5.73	-1696.00	-5743.00	29400	20250725	-44.18	14060	20250801	16.71	29400	-44.18	20250725	14060	16.71	20250801	29400	-44.18	20250725	14060	16.71	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N
9	20250806	090943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16460	70	2	0.43	2153197455	130848	2.31	16220	16690	16220	21300	11480	16390	16456.69	1.26	0	22317	19156	17772	16456	15072	13756	18465	15765	115	4910	1000	11470	10	1	11476035	1889	-9.71	-2.87	12	1.14	-1696.00	-5743.00	29400	20250725	-44.01	14060	20250801	17.07	29400	-44.01	20250725	14060	17.07	20250801	29400	-44.01	20250725	14060	17.07	20250801	0.00	Y	380550	1000	114 억		145042	N	N	0	N	00	N