KissMeData/372800/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	161140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7380	-100	5	-1.34	185858820	25796	55.79	7480	7480	6980	9720	5240	7480	7204.91	0.69	0	-5272	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	446	31.14	2.30	12	0.43	237.00	3207.00	10490	20240822	-29.65	4060	20250409	81.77	10000	-26.20	20250422	4060	81.77	20250409	10490	-29.65	20240822	4060	81.77	20250409	0.21	Y	372800	500	30 억		41455	N	N	22	N	00	N
3	20250714	151201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7270	-210	5	-2.81	155044560	21597	46.71	7480	7480	6980	9720	5240	7480	7178.99	0.69	0	-3719	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	440	30.68	2.27	12	0.36	237.00	3207.00	10490	20240822	-30.70	4060	20250409	79.06	10000	-27.30	20250422	4060	79.06	20250409	10490	-30.70	20240822	4060	79.06	20250409	0.21	Y	372800	500	30 억		41455	N	N	95	N	00	N
4	20250714	141200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7110	-370	5	-4.95	133781740	18646	40.33	7480	7480	6980	9720	5240	7480	7174.82	0.69	0	-4731	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	430	30.00	2.22	12	0.31	237.00	3207.00	10490	20240822	-32.22	4060	20250409	75.12	10000	-28.90	20250422	4060	75.12	20250409	10490	-32.22	20240822	4060	75.12	20250409	0.21	Y	372800	500	30 억		41455	N	N	95	N	00	N
5	20250714	131156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7120	-360	5	-4.81	113655520	15817	34.21	7480	7480	6980	9720	5240	7480	7185.66	0.69	0	-4538	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	431	30.04	2.22	12	0.26	237.00	3207.00	10490	20240822	-32.13	4060	20250409	75.37	10000	-28.80	20250422	4060	75.37	20250409	10490	-32.13	20240822	4060	75.37	20250409	0.21	Y	372800	500	30 억		41455	N	N	95	N	00	N
6	20250714	121152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7220	-260	5	-3.48	103867840	14450	31.25	7480	7480	6980	9720	5240	7480	7188.09	0.69	0	-4461	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	437	30.46	2.25	12	0.24	237.00	3207.00	10490	20240822	-31.17	4060	20250409	77.83	10000	-27.80	20250422	4060	77.83	20250409	10490	-31.17	20240822	4060	77.83	20250409	0.21	Y	372800	500	30 억		41455	N	N	95	N	00	N
7	20250714	111154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7250	-230	5	-3.07	88761830	12345	26.70	7480	7480	6980	9720	5240	7480	7190.10	0.69	0	-3473	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	438	30.59	2.26	12	0.20	237.00	3207.00	10490	20240822	-30.89	4060	20250409	78.57	10000	-27.50	20250422	4060	78.57	20250409	10490	-30.89	20240822	4060	78.57	20250409	0.21	Y	372800	500	30 억		41455	N	N	95	N	00	N
8	20250714	101153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7160	-320	5	-4.28	81504450	11342	24.53	7480	7480	6980	9720	5240	7480	7186.07	0.69	0	-2934	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	433	30.21	2.23	12	0.19	237.00	3207.00	10490	20240822	-31.74	4060	20250409	76.35	10000	-28.40	20250422	4060	76.35	20250409	10490	-31.74	20240822	4060	76.35	20250409	0.21	Y	372800	500	30 억		41455	N	N	95	N	00	N
9	20250714	091147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7220	-260	5	-3.48	14246780	1960	4.24	7480	7480	7220	9720	5240	7480	7268.77	0.69	0	-1232	7933	7706	7443	7216	6953	7575	7085	30	2240	500	4780	10	1	6046990	437	30.46	2.25	12	0.03	237.00	3207.00	10490	20240822	-31.17	4060	20250409	77.83	10000	-27.80	20250422	4060	77.83	20250409	10490	-31.17	20240822	4060	77.83	20250409	0.21	Y	372800	500	30 억		41455	N	N	95	N	00	N