KissMeData/382150/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	160929	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9410	0	3	0.00	313378560	33335	47.81	9370	9500	9300	12230	6590	9410	9400.89	0.89	0	1408	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1131	-15.20	5.46	12	0.28	-619.00	1725.00	16700	20250421	-43.65	6260	20250102	50.32	16700	-43.65	20250421	6260	50.32	20250102	16700	-43.65	20250421	6260	50.32	20250102	4.09	Y	382150	500	60 억		107085	N	N	787	N	00	N
3	20250806	150946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9400	-10	5	-0.11	297495940	31646	45.38	9370	9500	9300	12230	6590	9410	9400.74	0.89	0	1276	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1130	-15.19	5.45	12	0.26	-619.00	1725.00	16700	20250421	-43.71	6260	20250102	50.16	16700	-43.71	20250421	6260	50.16	20250102	16700	-43.71	20250421	6260	50.16	20250102	4.09	Y	382150	500	60 억		107085	N	N	154	N	00	N
4	20250806	140948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9400	-10	5	-0.11	238738230	25381	36.40	9370	9500	9300	12230	6590	9410	9406.18	0.89	0	1109	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1130	-15.19	5.45	12	0.21	-619.00	1725.00	16700	20250421	-43.71	6260	20250102	50.16	16700	-43.71	20250421	6260	50.16	20250102	16700	-43.71	20250421	6260	50.16	20250102	4.09	Y	382150	500	60 억		107085	N	N	154	N	00	N
5	20250806	130943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9420	10	2	0.11	219621190	23346	33.48	9370	9500	9300	12230	6590	9410	9407.23	0.89	0	1887	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1132	-15.22	5.46	12	0.19	-619.00	1725.00	16700	20250421	-43.59	6260	20250102	50.48	16700	-43.59	20250421	6260	50.48	20250102	16700	-43.59	20250421	6260	50.48	20250102	4.09	Y	382150	500	60 억		107085	N	N	154	N	00	N
6	20250806	120940	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9410	0	3	0.00	192066660	20415	29.28	9370	9500	9300	12230	6590	9410	9408.11	0.89	0	1034	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1131	-15.20	5.46	12	0.17	-619.00	1725.00	16700	20250421	-43.65	6260	20250102	50.32	16700	-43.65	20250421	6260	50.32	20250102	16700	-43.65	20250421	6260	50.32	20250102	4.09	Y	382150	500	60 억		107085	N	N	154	N	00	N
7	20250806	110948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9480	70	2	0.74	144840800	15390	22.07	9370	9500	9300	12230	6590	9410	9411.36	0.89	0	-335	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1139	-15.32	5.50	12	0.13	-619.00	1725.00	16700	20250421	-43.23	6260	20250102	51.44	16700	-43.23	20250421	6260	51.44	20250102	16700	-43.23	20250421	6260	51.44	20250102	4.09	Y	382150	500	60 억		107085	N	N	154	N	00	N
8	20250806	100946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9440	30	2	0.32	124333450	13222	18.96	9370	9500	9300	12230	6590	9410	9403.53	0.89	0	262	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1134	-15.25	5.47	12	0.11	-619.00	1725.00	16700	20250421	-43.47	6260	20250102	50.80	16700	-43.47	20250421	6260	50.80	20250102	16700	-43.47	20250421	6260	50.80	20250102	4.09	Y	382150	500	60 억		107085	N	N	154	N	00	N
9	20250806	090943	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	9360	-50	5	-0.53	19607420	2091	3.00	9370	9500	9310	12230	6590	9410	9377.05	0.89	0	-22	9810	9610	9490	9290	9170	9550	9230	60	2820	500	6580	10	1	12017937	1125	-15.12	5.43	12	0.02	-619.00	1725.00	16700	20250421	-43.95	6260	20250102	49.52	16700	-43.95	20250421	6260	49.52	20250102	16700	-43.95	20250421	6260	49.52	20250102	4.09	Y	382150	500	60 억		107085	N	N	154	N	00	N