KissMeData/322180/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	161103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5230	-20	5	-0.38	249490385	47776	83.75	5220	5280	5200	6820	3680	5250	5222.09	0.79	0	-3283	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1094	-43.95	2.95	12	0.23	-119.00	1771.00	8640	20240723	-39.47	4400	20241209	18.86	6570	-20.40	20250306	4770	9.64	20250407	8640	-39.47	20240723	4400	18.86	20241209	0.28	Y	322180	100	20 억		164949	N	N	1757	N	00	N
3	20250714	151123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5200	-50	5	-0.95	242849120	46502	81.52	5220	5280	5200	6820	3680	5250	5222.34	0.79	0	-2626	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1088	-43.70	2.94	12	0.22	-119.00	1771.00	8640	20240723	-39.81	4400	20241209	18.18	6570	-20.85	20250306	4770	9.01	20250407	8640	-39.81	20240723	4400	18.18	20241209	0.28	Y	322180	100	20 억		164949	N	N	1454	N	00	N
4	20250714	141123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5220	-30	5	-0.57	208243820	39855	69.87	5220	5280	5200	6820	3680	5250	5225.04	0.79	0	-2263	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1092	-43.87	2.95	12	0.19	-119.00	1771.00	8640	20240723	-39.58	4400	20241209	18.64	6570	-20.55	20250306	4770	9.43	20250407	8640	-39.58	20240723	4400	18.64	20241209	0.28	Y	322180	100	20 억		164949	N	N	1454	N	00	N
5	20250714	131118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5230	-20	5	-0.38	178680760	34181	59.92	5220	5280	5210	6820	3680	5250	5227.49	0.79	0	-2296	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1094	-43.95	2.95	12	0.16	-119.00	1771.00	8640	20240723	-39.47	4400	20241209	18.86	6570	-20.40	20250306	4770	9.64	20250407	8640	-39.47	20240723	4400	18.86	20241209	0.28	Y	322180	100	20 억		164949	N	N	1454	N	00	N
6	20250714	121115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5210	-40	5	-0.76	169232640	32369	56.74	5220	5280	5210	6820	3680	5250	5228.23	0.79	0	-2109	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1090	-43.78	2.94	12	0.15	-119.00	1771.00	8640	20240723	-39.70	4400	20241209	18.41	6570	-20.70	20250306	4770	9.22	20250407	8640	-39.70	20240723	4400	18.41	20241209	0.28	Y	322180	100	20 억		164949	N	N	1454	N	00	N
7	20250714	111116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5240	-10	5	-0.19	98670300	18851	33.05	5220	5280	5210	6820	3680	5250	5234.22	0.79	0	-1783	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1096	-44.03	2.96	12	0.09	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.28	Y	322180	100	20 억		164949	N	N	1454	N	00	N
8	20250714	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5240	-10	5	-0.19	70084340	13396	23.48	5220	5280	5210	6820	3680	5250	5231.74	0.79	0	-2686	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1096	-44.03	2.96	12	0.06	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.28	Y	322180	100	20 억		164949	N	N	1454	N	00	N
9	20250714	091109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5240	-10	5	-0.19	14527580	2783	4.88	5220	5240	5210	6820	3680	5250	5220.11	0.79	0	-1780	5363	5306	5243	5186	5123	5275	5155	21	1570	100	3670	10	1	20921984	1096	-44.03	2.96	12	0.01	-119.00	1771.00	8640	20240723	-39.35	4400	20241209	19.09	6570	-20.24	20250306	4770	9.85	20250407	8640	-39.35	20240723	4400	19.09	20241209	0.28	Y	322180	100	20 억		164949	N	N	1454	N	00	N