KissMeData/226330/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	160934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6670	-190	5	-2.77	522065505	77995	188.65	6850	6880	6590	8910	4810	6860	6693.58	0.00	0	-12647	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1018	-14.10	4.08	12	0.51	-473.00	1635.00	9430	20250211	-29.27	4195	20241029	59.00	9430	-29.27	20250211	5310	25.61	20250102	9430	-29.27	20250211	4195	59.00	20241029	1.34	Y	226330	500	76 억		0	N	N	2900	N	00	N
3	20250714	150950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6690	-170	5	-2.48	499873345	74669	180.61	6850	6880	6590	8910	4810	6860	6694.52	0.00	0	-12289	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1021	-14.14	4.09	12	0.49	-473.00	1635.00	9430	20250211	-29.06	4195	20241029	59.48	9430	-29.06	20250211	5310	25.99	20250102	9430	-29.06	20250211	4195	59.48	20241029	1.34	Y	226330	500	76 억		0	N	N	597	N	00	N
4	20250714	140950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6680	-180	5	-2.62	467093625	69760	168.73	6850	6880	6590	8910	4810	6860	6695.72	0.00	0	-11788	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1019	-14.12	4.09	12	0.46	-473.00	1635.00	9430	20250211	-29.16	4195	20241029	59.24	9430	-29.16	20250211	5310	25.80	20250102	9430	-29.16	20250211	4195	59.24	20241029	1.34	Y	226330	500	76 억		0	N	N	597	N	00	N
5	20250714	130947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6670	-190	5	-2.77	450990895	67340	162.88	6850	6880	6590	8910	4810	6860	6697.22	0.00	0	-11552	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1018	-14.10	4.08	12	0.44	-473.00	1635.00	9430	20250211	-29.27	4195	20241029	59.00	9430	-29.27	20250211	5310	25.61	20250102	9430	-29.27	20250211	4195	59.00	20241029	1.34	Y	226330	500	76 억		0	N	N	597	N	00	N
6	20250714	120943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6610	-250	5	-3.64	427355165	63785	154.28	6850	6880	6590	8910	4810	6860	6699.93	0.00	0	-12260	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1009	-13.97	4.04	12	0.42	-473.00	1635.00	9430	20250211	-29.90	4195	20241029	57.57	9430	-29.90	20250211	5310	24.48	20250102	9430	-29.90	20250211	4195	57.57	20241029	1.34	Y	226330	500	76 억		0	N	N	597	N	00	N
7	20250714	110945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	-240	5	-3.50	362699705	54007	130.63	6850	6880	6600	8910	4810	6860	6715.79	0.00	0	-10590	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1010	-14.00	4.05	12	0.35	-473.00	1635.00	9430	20250211	-29.80	4195	20241029	57.81	9430	-29.80	20250211	5310	24.67	20250102	9430	-29.80	20250211	4195	57.81	20241029	1.34	Y	226330	500	76 억		0	N	N	597	N	00	N
8	20250714	100944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6720	-140	5	-2.04	179679610	26558	64.24	6850	6880	6720	8910	4810	6860	6765.56	0.00	0	-6047	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1025	-14.21	4.11	12	0.17	-473.00	1635.00	9430	20250211	-28.74	4195	20241029	60.19	9430	-28.74	20250211	5310	26.55	20250102	9430	-28.74	20250211	4195	60.19	20241029	1.34	Y	226330	500	76 억		0	N	N	597	N	00	N
9	20250714	090940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6820	-40	5	-0.58	16685560	2460	5.95	6850	6850	6750	8910	4810	6860	6782.75	0.00	0	-962	6953	6906	6853	6806	6753	6880	6780	76	2050	500	4660	10	1	15258475	1041	-14.42	4.17	12	0.02	-473.00	1635.00	9430	20250211	-27.68	4195	20241029	62.57	9430	-27.68	20250211	5310	28.44	20250102	9430	-27.68	20250211	4195	62.57	20241029	1.34	Y	226330	500	76 억		0	N	N	597	N	00	N