KissMeData/197140/price/prices-20250701.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	20250714	160857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	-40	5	-1.78	67426900	30555	282.24	2250	2250	2200	2915	1575	2245	2206.74	2.53	0	15	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	287	23.46	0.50	12	0.23	94.00	4421.00	4875	20240828	-54.77	2190	20250704	0.68	2765	-20.25	20250408	2190	0.68	20250704	4875	-54.77	20240828	2190	0.68	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N
3	20250714	150912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	-45	5	-2.00	61052840	27662	255.51	2250	2250	2200	2915	1575	2245	2207.10	2.53	0	451	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	286	23.40	0.50	12	0.21	94.00	4421.00	4875	20240828	-54.87	2190	20250704	0.46	2765	-20.43	20250408	2190	0.46	20250704	4875	-54.87	20240828	2190	0.46	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N
4	20250714	140912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	-45	5	-2.00	58247230	26389	243.76	2250	2250	2200	2915	1575	2245	2207.25	2.53	0	455	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	286	23.40	0.50	12	0.20	94.00	4421.00	4875	20240828	-54.87	2190	20250704	0.46	2765	-20.43	20250408	2190	0.46	20250704	4875	-54.87	20240828	2190	0.46	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N
5	20250714	130909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	-40	5	-1.78	43655775	19759	182.51	2250	2250	2200	2915	1575	2245	2209.41	2.53	0	999	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	287	23.46	0.50	12	0.15	94.00	4421.00	4875	20240828	-54.77	2190	20250704	0.68	2765	-20.25	20250408	2190	0.68	20250704	4875	-54.77	20240828	2190	0.68	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N
6	20250714	120905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2210	-35	5	-1.56	30372330	13733	126.85	2250	2250	2205	2915	1575	2245	2211.63	2.53	0	941	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	288	23.51	0.50	12	0.11	94.00	4421.00	4875	20240828	-54.67	2190	20250704	0.91	2765	-20.07	20250408	2190	0.91	20250704	4875	-54.67	20240828	2190	0.91	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N
7	20250714	110906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	-40	5	-1.78	25795710	11660	107.70	2250	2250	2205	2915	1575	2245	2212.33	2.53	0	916	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	287	23.46	0.50	12	0.09	94.00	4421.00	4875	20240828	-54.77	2190	20250704	0.68	2765	-20.25	20250408	2190	0.68	20250704	4875	-54.77	20240828	2190	0.68	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N
8	20250714	100906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2250	5	2	0.22	972825	434	4.01	2250	2250	2235	2915	1575	2245	2241.53	2.53	0	-36	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	293	23.94	0.51	12	0.00	94.00	4421.00	4875	20240828	-53.85	2190	20250704	2.74	2765	-18.63	20250408	2190	2.74	20250704	4875	-53.85	20240828	2190	2.74	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N
9	20250714	090902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2235	-10	5	-0.45	228940	102	0.94	2250	2250	2235	2915	1575	2245	2244.51	2.53	0	0	2315	2280	2250	2215	2185	2265	2200	65	670	500	1390	5	1	13013154	291	23.78	0.51	12	0.00	94.00	4421.00	4875	20240828	-54.15	2190	20250704	2.05	2765	-19.17	20250408	2190	2.05	20250704	4875	-54.15	20240828	2190	2.05	20250704	1.33	Y	197140	500	65 억		329161	N	N	0	N	00	N