KissMeData/288980/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	161030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	-29	5	-2.15	185733606	139667	45.91	1379	1379	1316	1749	943	1346	1329.83	3.85	0	-55278	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	455	-13.44	1.23	12	0.40	-98.00	1070.00	2055	20240702	-35.91	910	20250407	44.73	1666	-20.95	20250623	910	44.73	20250407	1930	-31.76	20240715	910	44.73	20250407	2.96	Y	288980	500	172 억		1329398	N	N	19824	N	00	N
3	20250714	151048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1317	-29	5	-2.15	174888942	131431	43.20	1379	1379	1316	1749	943	1346	1330.65	3.85	0	-54594	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	455	-13.44	1.23	12	0.38	-98.00	1070.00	2055	20240702	-35.91	910	20250407	44.73	1666	-20.95	20250623	910	44.73	20250407	1930	-31.76	20240715	910	44.73	20250407	2.96	Y	288980	500	172 억		1329398	N	N	16377	N	00	N
4	20250714	141048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1326	-20	5	-1.49	152267437	114291	37.57	1379	1379	1317	1749	943	1346	1332.28	3.85	0	-51248	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	458	-13.53	1.24	12	0.33	-98.00	1070.00	2055	20240702	-35.47	910	20250407	45.71	1666	-20.41	20250623	910	45.71	20250407	1930	-31.30	20240715	910	45.71	20250407	2.96	Y	288980	500	172 억		1329398	N	N	16377	N	00	N
5	20250714	131044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1326	-20	5	-1.49	117789547	88187	28.99	1379	1379	1325	1749	943	1346	1335.68	3.85	0	-38366	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	458	-13.53	1.24	12	0.26	-98.00	1070.00	2055	20240702	-35.47	910	20250407	45.71	1666	-20.41	20250623	910	45.71	20250407	1930	-31.30	20240715	910	45.71	20250407	2.96	Y	288980	500	172 억		1329398	N	N	16377	N	00	N
6	20250714	121040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1332	-14	5	-1.04	89146951	66634	21.90	1379	1379	1325	1749	943	1346	1337.86	3.85	0	-34922	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	460	-13.59	1.24	12	0.19	-98.00	1070.00	2055	20240702	-35.18	910	20250407	46.37	1666	-20.05	20250623	910	46.37	20250407	1930	-30.98	20240715	910	46.37	20250407	2.96	Y	288980	500	172 억		1329398	N	N	16377	N	00	N
7	20250714	111041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1336	-10	5	-0.74	76929922	57474	18.89	1379	1379	1325	1749	943	1346	1338.52	3.85	0	-30011	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	462	-13.63	1.25	12	0.17	-98.00	1070.00	2055	20240702	-34.99	910	20250407	46.81	1666	-19.81	20250623	910	46.81	20250407	1930	-30.78	20240715	910	46.81	20250407	2.96	Y	288980	500	172 억		1329398	N	N	16377	N	00	N
8	20250714	101040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1338	-8	5	-0.59	58755833	43871	14.42	1379	1379	1325	1749	943	1346	1339.29	3.85	0	-21071	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	462	-13.65	1.25	12	0.13	-98.00	1070.00	2055	20240702	-34.89	910	20250407	47.03	1666	-19.69	20250623	910	47.03	20250407	1930	-30.67	20240715	910	47.03	20250407	2.96	Y	288980	500	172 억		1329398	N	N	16377	N	00	N
9	20250714	091035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1342	-4	5	-0.30	17031861	12578	4.13	1379	1379	1342	1749	943	1346	1354.10	3.85	0	-9539	1402	1374	1342	1314	1282	1388	1328	173	403	500	940	1	1	34556562	464	-13.69	1.25	12	0.04	-98.00	1070.00	2055	20240702	-34.70	910	20250407	47.47	1666	-19.45	20250623	910	47.47	20250407	1930	-30.47	20240715	910	47.47	20250407	2.96	Y	288980	500	172 억		1329398	N	N	16377	N	00	N