KissMeData/377450/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	161146	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	17700	600	2	3.51	4876252515	277141	116.37	17100	17760	16900	22200	11970	17100	17594.53	4.06	0	71122	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	3067	14.87	1.53	12	1.60	1190.00	11535.00	17760	20250714	-0.34	10300	20241220	71.84	17760	-0.34	20250714	10400	70.19	20250523	17760	-0.34	20250714	10300	71.84	20241220	5.00	Y	377450	100	17 억		704377	N	N	10672	N	00	N
3	20250714	151206	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	17700	600	2	3.51	4699985375	267186	112.19	17100	17760	16900	22200	11970	17100	17590.69	4.06	0	69466	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	3067	14.87	1.53	12	1.54	1190.00	11535.00	17760	20250714	-0.34	10300	20241220	71.84	17760	-0.34	20250714	10400	70.19	20250523	17760	-0.34	20250714	10300	71.84	20241220	5.00	Y	377450	100	17 억		704377	N	N	2551	N	00	N
4	20250714	141206	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	17730	630	2	3.68	4143798625	235770	99.00	17100	17760	16900	22200	11970	17100	17575.60	4.06	0	53622	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	3073	14.90	1.54	12	1.36	1190.00	11535.00	17760	20250714	-0.17	10300	20241220	72.14	17760	-0.17	20250714	10400	70.48	20250523	17760	-0.17	20250714	10300	72.14	20241220	5.00	Y	377450	100	17 억		704377	N	N	2551	N	00	N
5	20250714	131202	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	17730	630	2	3.68	3756719615	213909	89.82	17100	17750	16900	22200	11970	17100	17562.23	4.06	0	49795	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	3073	14.90	1.54	12	1.23	1190.00	11535.00	17750	20250714	-0.11	10300	20241220	72.14	17750	-0.11	20250714	10400	70.48	20250523	17750	-0.11	20250714	10300	72.14	20241220	5.00	Y	377450	100	17 억		704377	N	N	2551	N	00	N
6	20250714	121158	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	17700	600	2	3.51	3213554245	183219	76.93	17100	17750	16900	22200	11970	17100	17539.42	4.06	0	55870	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	3067	14.87	1.53	12	1.06	1190.00	11535.00	17750	20250714	-0.28	10300	20241220	71.84	17750	-0.28	20250714	10400	70.19	20250523	17750	-0.28	20250714	10300	71.84	20241220	5.00	Y	377450	100	17 억		704377	N	N	2551	N	00	N
7	20250714	111159	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	17710	610	2	3.57	2760996705	157635	66.19	17100	17750	16900	22200	11970	17100	17515.12	4.06	0	70294	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	3069	14.88	1.54	12	0.91	1190.00	11535.00	17750	20250714	-0.23	10300	20241220	71.94	17750	-0.23	20250714	10400	70.29	20250523	17750	-0.23	20250714	10300	71.94	20241220	5.00	Y	377450	100	17 억		704377	N	N	2551	N	00	N
8	20250714	101158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17670	570	2	3.33	1264152310	72933	30.62	17100	17690	16900	22200	11970	17100	17333.06	4.06	0	25313	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	3062	14.85	1.53	12	0.42	1190.00	11535.00	17700	20250709	-0.17	10300	20241220	71.55	17700	-0.17	20250709	10400	69.90	20250523	17700	-0.17	20250709	10300	71.55	20241220	5.00	Y	377450	100	17 억		704377	N	N	2551	N	00	N
9	20250714	091152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	17170	70	2	0.41	317935460	18602	7.81	17100	17290	16900	22200	11970	17100	17091.47	4.06	0	11178	17540	17320	16980	16760	16420	17430	16870	17	5100	100	12310	10	1	17330000	2976	14.43	1.49	12	0.11	1190.00	11535.00	17700	20250709	-2.99	10300	20241220	66.70	17700	-2.99	20250709	10400	65.10	20250523	17700	-2.99	20250709	10300	66.70	20241220	5.00	Y	377450	100	17 억		704377	N	N	2551	N	00	N