KissMeData/389140/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	160933	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	15020	-70	5	-0.46	2427629210	162766	60.24	15120	15140	14740	19610	10570	15090	14914.84	0.29	0	13719	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1678	-14.48	5.45	12	1.46	-1037.00	2758.00	33100	20250423	-54.62	3945	20241209	280.74	33100	-54.62	20250423	4655	222.66	20250203	33100	-54.62	20250423	3945	280.74	20241209	0.27	Y	389140	500	56 억		32204	N	N	2113	N	00	N
3	20250806	150950	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	14960	-130	5	-0.86	2358692880	158170	58.54	15120	15140	14740	19610	10570	15090	14912.39	0.29	0	13752	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1671	-14.43	5.42	12	1.42	-1037.00	2758.00	33100	20250423	-54.80	3945	20241209	279.21	33100	-54.80	20250423	4655	221.37	20250203	33100	-54.80	20250423	3945	279.21	20241209	0.27	Y	389140	500	56 억		32204	N	N	5	N	00	N
4	20250806	140953	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	14890	-200	5	-1.33	2156380080	144640	53.53	15120	15140	14740	19610	10570	15090	14908.60	0.29	0	11945	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1663	-14.36	5.40	12	1.29	-1037.00	2758.00	33100	20250423	-55.02	3945	20241209	277.44	33100	-55.02	20250423	4655	219.87	20250203	33100	-55.02	20250423	3945	277.44	20241209	0.27	Y	389140	500	56 억		32204	N	N	5	N	00	N
5	20250806	130947	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	15000	-90	5	-0.60	1901407700	127543	47.20	15120	15140	14740	19610	10570	15090	14907.97	0.29	0	15582	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1675	-14.46	5.44	12	1.14	-1037.00	2758.00	33100	20250423	-54.68	3945	20241209	280.23	33100	-54.68	20250423	4655	222.23	20250203	33100	-54.68	20250423	3945	280.23	20241209	0.27	Y	389140	500	56 억		32204	N	N	5	N	00	N
6	20250806	120943	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	14900	-190	5	-1.26	1677326920	112543	41.65	15120	15140	14740	19610	10570	15090	14903.88	0.29	0	11473	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1664	-14.37	5.40	12	1.01	-1037.00	2758.00	33100	20250423	-54.98	3945	20241209	277.69	33100	-54.98	20250423	4655	220.09	20250203	33100	-54.98	20250423	3945	277.69	20241209	0.27	Y	389140	500	56 억		32204	N	N	5	N	00	N
7	20250806	110952	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	14880	-210	5	-1.39	1370250065	91855	33.99	15120	15140	14740	19610	10570	15090	14917.53	0.29	0	12380	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1662	-14.35	5.40	12	0.82	-1037.00	2758.00	33100	20250423	-55.05	3945	20241209	277.19	33100	-55.05	20250423	4655	219.66	20250203	33100	-55.05	20250423	3945	277.19	20241209	0.27	Y	389140	500	56 억		32204	N	N	5	N	00	N
8	20250806	100950	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	14950	-140	5	-0.93	1066937715	71549	26.48	15120	15140	14740	19610	10570	15090	14911.99	0.29	0	6431	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1670	-14.42	5.42	12	0.64	-1037.00	2758.00	33100	20250423	-54.83	3945	20241209	278.96	33100	-54.83	20250423	4655	221.16	20250203	33100	-54.83	20250423	3945	278.96	20241209	0.27	Y	389140	500	56 억		32204	N	N	5	N	00	N
9	20250806	090947	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	14780	-310	5	-2.05	356404060	23837	8.82	15120	15140	14760	19610	10570	15090	14951.72	0.29	0	-2340	15923	15506	15283	14866	14643	15395	14755	56	4520	500	9350	10	1	11169735	1651	-14.25	5.36	12	0.21	-1037.00	2758.00	33100	20250423	-55.35	3945	20241209	274.65	33100	-55.35	20250423	4655	217.51	20250203	33100	-55.35	20250423	3945	274.65	20241209	0.27	Y	389140	500	56 억		32204	N	N	5	N	00	N