KissMeData/373170/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	161141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	-270	5	-3.02	108297090	12512	91.58	9000	9000	8400	11600	6260	8930	8655.12	1.80	0	-3399	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	436	-309.29	1.97	12	0.25	-28.00	4395.00	13010	20250410	-33.44	6100	20241209	41.97	13010	-33.44	20250410	6630	30.62	20250331	13010	-33.44	20250410	6100	41.97	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N
3	20250714	151202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	-270	5	-3.02	106751830	12334	90.28	9000	9000	8400	11600	6260	8930	8655.09	1.80	0	-3309	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	436	-309.29	1.97	12	0.24	-28.00	4395.00	13010	20250410	-33.44	6100	20241209	41.97	13010	-33.44	20250410	6630	30.62	20250331	13010	-33.44	20250410	6100	41.97	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N
4	20250714	141201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8690	-240	5	-2.69	84488980	9752	71.38	9000	9000	8400	11600	6260	8930	8663.76	1.80	0	-3132	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	438	-310.36	1.98	12	0.19	-28.00	4395.00	13010	20250410	-33.21	6100	20241209	42.46	13010	-33.21	20250410	6630	31.07	20250331	13010	-33.21	20250410	6100	42.46	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N
5	20250714	131157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8650	-280	5	-3.14	80896180	9336	68.34	9000	9000	8400	11600	6260	8930	8664.97	1.80	0	-2719	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	436	-308.93	1.97	12	0.19	-28.00	4395.00	13010	20250410	-33.51	6100	20241209	41.80	13010	-33.51	20250410	6630	30.47	20250331	13010	-33.51	20250410	6100	41.80	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N
6	20250714	121154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8580	-350	5	-3.92	75964330	8763	64.14	9000	9000	8400	11600	6260	8930	8668.76	1.80	0	-2486	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	432	-306.43	1.95	12	0.17	-28.00	4395.00	13010	20250410	-34.05	6100	20241209	40.66	13010	-34.05	20250410	6630	29.41	20250331	13010	-34.05	20250410	6100	40.66	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N
7	20250714	111155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8560	-370	5	-4.14	70032400	8075	59.11	9000	9000	8400	11600	6260	8930	8672.74	1.80	0	-1830	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	431	-305.71	1.95	12	0.16	-28.00	4395.00	13010	20250410	-34.20	6100	20241209	40.33	13010	-34.20	20250410	6630	29.11	20250331	13010	-34.20	20250410	6100	40.33	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N
8	20250714	101154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8670	-260	5	-2.91	45798460	5266	38.54	9000	9000	8400	11600	6260	8930	8697.01	1.80	0	-2071	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	437	-309.64	1.97	12	0.10	-28.00	4395.00	13010	20250410	-33.36	6100	20241209	42.13	13010	-33.36	20250410	6630	30.77	20250331	13010	-33.36	20250410	6100	42.13	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N
9	20250714	091148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8790	-140	5	-1.57	2870830	325	2.38	9000	9000	8780	11600	6260	8930	8833.32	1.80	0	-72	9316	9122	8836	8642	8356	9220	8740	5	2670	100	5530	10	1	5037930	443	-313.93	2.00	12	0.01	-28.00	4395.00	13010	20250410	-32.44	6100	20241209	44.10	13010	-32.44	20250410	6630	32.58	20250331	13010	-32.44	20250410	6100	44.10	20241209	0.41	Y	373170	100	5 억		90793	N	N	0	N	00	N