KissMeData/417860/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	161208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20050	-1700	5	-7.82	1365025450	66048	126.77	21750	21850	20050	28250	15250	21750	20669.05	0.61	0	-10275	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	888	-25.13	8.89	12	1.49	-798.00	2256.00	33200	20250618	-39.61	7610	20241209	163.47	33200	-39.61	20250618	7930	152.84	20250403	33200	-39.61	20250618	7610	163.47	20241209	0.01	Y	417860	500	22 억		27100	N	N	1137	N	00	N
3	20250714	151230	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20100	-1650	5	-7.59	1278582800	61748	118.52	21750	21850	20050	28250	15250	21750	20706.46	0.61	0	-10174	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	891	-25.19	8.91	12	1.39	-798.00	2256.00	33200	20250618	-39.46	7610	20241209	164.13	33200	-39.46	20250618	7930	153.47	20250403	33200	-39.46	20250618	7610	164.13	20241209	0.01	Y	417860	500	22 억		27100	N	N	347	N	00	N
4	20250714	141229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20550	-1200	5	-5.52	1066711750	51304	98.47	21750	21850	20300	28250	15250	21750	20791.98	0.61	0	-10052	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	910	-25.75	9.11	12	1.16	-798.00	2256.00	33200	20250618	-38.10	7610	20241209	170.04	33200	-38.10	20250618	7930	159.14	20250403	33200	-38.10	20250618	7610	170.04	20241209	0.01	Y	417860	500	22 억		27100	N	N	347	N	00	N
5	20250714	131225	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20450	-1300	5	-5.98	1017332100	48889	93.84	21750	21850	20300	28250	15250	21750	20809.02	0.61	0	-9687	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	906	-25.63	9.06	12	1.10	-798.00	2256.00	33200	20250618	-38.40	7610	20241209	168.73	33200	-38.40	20250618	7930	157.88	20250403	33200	-38.40	20250618	7610	168.73	20241209	0.01	Y	417860	500	22 억		27100	N	N	347	N	00	N
6	20250714	121221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20350	-1400	5	-6.44	952363125	45701	87.72	21750	21850	20300	28250	15250	21750	20839.00	0.61	0	-9324	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	902	-25.50	9.02	12	1.03	-798.00	2256.00	33200	20250618	-38.70	7610	20241209	167.41	33200	-38.70	20250618	7930	156.62	20250403	33200	-38.70	20250618	7610	167.41	20241209	0.01	Y	417860	500	22 억		27100	N	N	347	N	00	N
7	20250714	111222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20600	-1150	5	-5.29	751684825	35894	68.89	21750	21850	20500	28250	15250	21750	20941.80	0.61	0	-8946	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	913	-25.81	9.13	12	0.81	-798.00	2256.00	33200	20250618	-37.95	7610	20241209	170.70	33200	-37.95	20250618	7930	159.77	20250403	33200	-37.95	20250618	7610	170.70	20241209	0.01	Y	417860	500	22 억		27100	N	N	347	N	00	N
8	20250714	101221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20800	-950	5	-4.37	602265775	28665	55.02	21750	21850	20500	28250	15250	21750	21010.49	0.61	0	-7126	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	922	-26.07	9.22	12	0.65	-798.00	2256.00	33200	20250618	-37.35	7610	20241209	173.32	33200	-37.35	20250618	7930	162.30	20250403	33200	-37.35	20250618	7610	173.32	20241209	0.01	Y	417860	500	22 억		27100	N	N	347	N	00	N
9	20250714	091215	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20700	-1050	5	-4.83	319819050	15139	29.06	21750	21850	20500	28250	15250	21750	21125.51	0.61	0	-3761	22383	22066	21733	21416	21083	21900	21250	22	6500	500	13050	50	1	4430614	917	-25.94	9.18	12	0.34	-798.00	2256.00	33200	20250618	-37.65	7610	20241209	172.01	33200	-37.65	20250618	7930	161.03	20250403	33200	-37.65	20250618	7610	172.01	20241209	0.01	Y	417860	500	22 억		27100	N	N	347	N	00	N