KissMeData/417860/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	160944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16540	-250	5	-1.49	474779830	28875	53.18	17080	17080	16100	21800	11760	16790	16442.56	1.52	0	5520	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	736	-20.73	7.33	12	0.65	-798.00	2256.00	33200	20250618	-50.18	7610	20241209	117.35	33200	-50.18	20250618	7930	108.58	20250403	33200	-50.18	20250618	7610	117.35	20241209	0.06	Y	417860	500	22 억		67603	N	N	28	N	00	N
3	20250806	151002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16660	-130	5	-0.77	459458470	27949	51.47	17080	17080	16100	21800	11760	16790	16439.17	1.52	0	5324	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	741	-20.88	7.38	12	0.63	-798.00	2256.00	33200	20250618	-49.82	7610	20241209	118.92	33200	-49.82	20250618	7930	110.09	20250403	33200	-49.82	20250618	7610	118.92	20241209	0.06	Y	417860	500	22 억		67603	N	N	690	N	00	N
4	20250806	141004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16530	-260	5	-1.55	399337410	24304	44.76	17080	17080	16100	21800	11760	16790	16430.93	1.52	0	3555	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	736	-20.71	7.33	12	0.55	-798.00	2256.00	33200	20250618	-50.21	7610	20241209	117.21	33200	-50.21	20250618	7930	108.45	20250403	33200	-50.21	20250618	7610	117.21	20241209	0.06	Y	417860	500	22 억		67603	N	N	690	N	00	N
5	20250806	130959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16520	-270	5	-1.61	386426660	23521	43.32	17080	17080	16100	21800	11760	16790	16429.01	1.52	0	3271	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	735	-20.70	7.32	12	0.53	-798.00	2256.00	33200	20250618	-50.24	7610	20241209	117.08	33200	-50.24	20250618	7930	108.32	20250403	33200	-50.24	20250618	7610	117.08	20241209	0.06	Y	417860	500	22 억		67603	N	N	690	N	00	N
6	20250806	120955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16520	-270	5	-1.61	375477550	22857	42.10	17080	17080	16100	21800	11760	16790	16427.25	1.52	0	3279	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	735	-20.70	7.32	12	0.51	-798.00	2256.00	33200	20250618	-50.24	7610	20241209	117.08	33200	-50.24	20250618	7930	108.32	20250403	33200	-50.24	20250618	7610	117.08	20241209	0.06	Y	417860	500	22 억		67603	N	N	690	N	00	N
7	20250806	111004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16540	-250	5	-1.49	357482680	21765	40.09	17080	17080	16100	21800	11760	16790	16424.66	1.52	0	3344	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	736	-20.73	7.33	12	0.49	-798.00	2256.00	33200	20250618	-50.18	7610	20241209	117.35	33200	-50.18	20250618	7930	108.58	20250403	33200	-50.18	20250618	7610	117.35	20241209	0.06	Y	417860	500	22 억		67603	N	N	690	N	00	N
8	20250806	101002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16400	-390	5	-2.32	267894740	16310	30.04	17080	17080	16100	21800	11760	16790	16425.18	1.52	0	4237	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	730	-20.55	7.27	12	0.37	-798.00	2256.00	33200	20250618	-50.60	7610	20241209	115.51	33200	-50.60	20250618	7930	106.81	20250403	33200	-50.60	20250618	7610	115.51	20241209	0.06	Y	417860	500	22 억		67603	N	N	690	N	00	N
9	20250806	090958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16370	-420	5	-2.50	74200040	4465	8.22	17080	17080	16340	21800	11760	16790	16618.15	1.52	0	-2006	17770	17280	17000	16510	16230	17140	16370	22	5010	500	10070	10	1	4450739	729	-20.51	7.26	12	0.10	-798.00	2256.00	33200	20250618	-50.69	7610	20241209	115.11	33200	-50.69	20250618	7930	106.43	20250403	33200	-50.69	20250618	7610	115.11	20241209	0.06	Y	417860	500	22 억		67603	N	N	690	N	00	N