KissMeData/377480/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		IT 서비스	N	N	N	N		N	20900	-250	5	-1.18	994653500	47189	65.45	21200	21350	20850	27450	14850	21150	21078.08	0.15	0	2401	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1482	-14.93	9.80	12	0.67	-1400.00	2133.00	28900	20250211	-27.68	9900	20240805	111.11	28900	-27.68	20250211	13810	51.34	20250407	28900	-27.68	20250211	9900	111.11	20240805	0.08	Y	377480	500	35 억		10557	N	N	27	N	00	N
3	20250714	151207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20900	-250	5	-1.18	955916075	45335	62.88	21200	21350	20850	27450	14850	21150	21085.61	0.15	0	2424	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1482	-14.93	9.80	12	0.64	-1400.00	2133.00	28900	20250211	-27.68	9900	20240805	111.11	28900	-27.68	20250211	13810	51.34	20250407	28900	-27.68	20250211	9900	111.11	20240805	0.08	Y	377480	500	35 억		10557	N	N	1	N	00	N
4	20250714	141206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21000	-150	5	-0.71	842262625	39898	55.34	21200	21350	20850	27450	14850	21150	21110.40	0.15	0	1403	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1489	-15.00	9.85	12	0.56	-1400.00	2133.00	28900	20250211	-27.34	9900	20240805	112.12	28900	-27.34	20250211	13810	52.06	20250407	28900	-27.34	20250211	9900	112.12	20240805	0.08	Y	377480	500	35 억		10557	N	N	1	N	00	N
5	20250714	131202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20900	-250	5	-1.18	757114025	35828	49.69	21200	21350	20850	27450	14850	21150	21131.91	0.15	0	676	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1482	-14.93	9.80	12	0.51	-1400.00	2133.00	28900	20250211	-27.68	9900	20240805	111.11	28900	-27.68	20250211	13810	51.34	20250407	28900	-27.68	20250211	9900	111.11	20240805	0.08	Y	377480	500	35 억		10557	N	N	1	N	00	N
6	20250714	121158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20950	-200	5	-0.95	689569025	32598	45.21	21200	21350	20900	27450	14850	21150	21153.72	0.15	0	447	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1486	-14.96	9.82	12	0.46	-1400.00	2133.00	28900	20250211	-27.51	9900	20240805	111.62	28900	-27.51	20250211	13810	51.70	20250407	28900	-27.51	20250211	9900	111.62	20240805	0.08	Y	377480	500	35 억		10557	N	N	1	N	00	N
7	20250714	111200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21050	-100	5	-0.47	626369250	29585	41.03	21200	21350	21000	27450	14850	21150	21171.85	0.15	0	727	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1493	-15.04	9.87	12	0.42	-1400.00	2133.00	28900	20250211	-27.16	9900	20240805	112.63	28900	-27.16	20250211	13810	52.43	20250407	28900	-27.16	20250211	9900	112.63	20240805	0.08	Y	377480	500	35 억		10557	N	N	1	N	00	N
8	20250714	101159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21250	100	2	0.47	471788450	22272	30.89	21200	21350	21000	27450	14850	21150	21183.03	0.15	0	3421	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1507	-15.18	9.96	12	0.31	-1400.00	2133.00	28900	20250211	-26.47	9900	20240805	114.65	28900	-26.47	20250211	13810	53.87	20250407	28900	-26.47	20250211	9900	114.65	20240805	0.08	Y	377480	500	35 억		10557	N	N	1	N	00	N
9	20250714	091152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	21250	100	2	0.47	113911850	5374	7.45	21200	21350	21050	27450	14850	21150	21196.85	0.15	0	-3384	22150	21650	21300	20800	20450	21475	20625	35	6300	500	13110	50	1	7091768	1507	-15.18	9.96	12	0.08	-1400.00	2133.00	28900	20250211	-26.47	9900	20240805	114.65	28900	-26.47	20250211	13810	53.87	20250407	28900	-26.47	20250211	9900	114.65	20240805	0.08	Y	377480	500	35 억		10557	N	N	1	N	00	N