KissMeData/023590/price/prices-20250601.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	20250625	160334	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	35400	-650	5	-1.80	9304616425	261694	41.50	36100	36200	35000	46850	25250	36050	35555.39	24.24	0	36050	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	15883	4.46	0.55	12	0.58	7931.00	64602.00	36600	20250624	-3.28	16840	20240805	110.21	36600	-3.28	20250624	17490	102.40	20250203	36600	-3.28	20250624	16840	110.21	20240805	0.50	Y	023590	500	224 억		10877226	N	N	9662	N	00	N
3	20250625	150337	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	35400	-650	5	-1.80	8896316650	250161	39.67	36100	36200	35000	46850	25250	36050	35562.36	24.24	0	30201	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	15883	4.46	0.55	12	0.56	7931.00	64602.00	36600	20250624	-3.28	16840	20240805	110.21	36600	-3.28	20250624	17490	102.40	20250203	36600	-3.28	20250624	16840	110.21	20240805	0.50	Y	023590	500	224 억		10877226	N	N	13623	N	00	N
4	20250625	140338	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	35150	-900	5	-2.50	8271374575	232525	36.88	36100	36200	35000	46850	25250	36050	35571.98	24.24	0	31685	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	15771	4.43	0.54	12	0.52	7931.00	64602.00	36600	20250624	-3.96	16840	20240805	108.73	36600	-3.96	20250624	17490	100.97	20250203	36600	-3.96	20250624	16840	108.73	20240805	0.50	Y	023590	500	224 억		10877226	N	N	13623	N	00	N
5	20250625	130337	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	35350	-700	5	-1.94	7123567975	199903	31.70	36100	36200	35000	46850	25250	36050	35635.12	24.24	0	21203	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	15860	4.46	0.55	12	0.45	7931.00	64602.00	36600	20250624	-3.42	16840	20240805	109.92	36600	-3.42	20250624	17490	102.12	20250203	36600	-3.42	20250624	16840	109.92	20240805	0.50	Y	023590	500	224 억		10877226	N	N	13623	N	00	N
6	20250625	120336	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	35500	-550	5	-1.53	6576812000	184507	29.26	36100	36200	35000	46850	25250	36050	35645.33	24.24	0	23445	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	15928	4.48	0.55	12	0.41	7931.00	64602.00	36600	20250624	-3.01	16840	20240805	110.81	36600	-3.01	20250624	17490	102.97	20250203	36600	-3.01	20250624	16840	110.81	20240805	0.50	Y	023590	500	224 억		10877226	N	N	13623	N	00	N
7	20250625	110337	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	36050	0	3	0.00	5185254450	145504	23.07	36100	36100	35000	46850	25250	36050	35636.51	24.24	0	19449	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	16174	4.55	0.56	12	0.32	7931.00	64602.00	36600	20250624	-1.50	16840	20240805	114.07	36600	-1.50	20250624	17490	106.12	20250203	36600	-1.50	20250624	16840	114.07	20240805	0.50	Y	023590	500	224 억		10877226	N	N	13623	N	00	N
8	20250625	100337	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	35550	-500	5	-1.39	3492247150	98288	15.59	36100	36100	35000	46850	25250	36050	35530.76	24.24	0	15159	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	15950	4.48	0.55	12	0.22	7931.00	64602.00	36600	20250624	-2.87	16840	20240805	111.10	36600	-2.87	20250624	17490	103.26	20250203	36600	-2.87	20250624	16840	111.10	20240805	0.50	Y	023590	500	224 억		10877226	N	N	13623	N	00	N
9	20250625	090338	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	35550	-500	5	-1.39	508723350	14215	2.25	36100	36100	35450	46850	25250	36050	35787.78	24.24	0	-4674	38150	37100	35550	34500	32950	37625	35025	224	10800	500	27390	50	1	44866617	15950	4.48	0.55	12	0.03	7931.00	64602.00	36600	20250624	-2.87	16840	20240805	111.10	36600	-2.87	20250624	17490	103.26	20250203	36600	-2.87	20250624	16840	111.10	20240805	0.50	Y	023590	500	224 억		10877226	N	N	13623	N	00	N