KissMeData/023590/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	160334	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	41250	-300	5	-0.72	7257628025	176227	138.86	42100	42100	40600	54000	29100	41550	41183.40	24.56	0	-10699	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18507	5.20	0.64	12	0.39	7931.00	64602.00	42350	20250711	-2.60	16840	20240805	144.95	42350	-2.60	20250711	17490	135.85	20250203	42350	-2.60	20250711	16840	144.95	20240805	0.51	Y	023590	500	224 억		11020729	N	N	4251	N	00	N
3	20250714	150339	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	41300	-250	5	-0.60	6785801500	164820	129.87	42100	42100	40600	54000	29100	41550	41170.98	24.56	0	-6822	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18530	5.21	0.64	12	0.37	7931.00	64602.00	42350	20250711	-2.48	16840	20240805	145.25	42350	-2.48	20250711	17490	136.13	20250203	42350	-2.48	20250711	16840	145.25	20240805	0.51	Y	023590	500	224 억		11020729	N	N	6049	N	00	N
4	20250714	140338	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	41300	-250	5	-0.60	5978823075	145242	114.45	42100	42100	40600	54000	29100	41550	41164.56	24.56	0	-2553	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18530	5.21	0.64	12	0.32	7931.00	64602.00	42350	20250711	-2.48	16840	20240805	145.25	42350	-2.48	20250711	17490	136.13	20250203	42350	-2.48	20250711	16840	145.25	20240805	0.51	Y	023590	500	224 억		11020729	N	N	6049	N	00	N
5	20250714	130337	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	41300	-250	5	-0.60	5119679300	124452	98.07	42100	42100	40600	54000	29100	41550	41137.78	24.56	0	1940	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18530	5.21	0.64	12	0.28	7931.00	64602.00	42350	20250711	-2.48	16840	20240805	145.25	42350	-2.48	20250711	17490	136.13	20250203	42350	-2.48	20250711	16840	145.25	20240805	0.51	Y	023590	500	224 억		11020729	N	N	6049	N	00	N
6	20250714	120337	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	41150	-400	5	-0.96	4565241650	110999	87.46	42100	42100	40600	54000	29100	41550	41128.67	24.56	0	-887	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18463	5.19	0.64	12	0.25	7931.00	64602.00	42350	20250711	-2.83	16840	20240805	144.36	42350	-2.83	20250711	17490	135.28	20250203	42350	-2.83	20250711	16840	144.36	20240805	0.51	Y	023590	500	224 억		11020729	N	N	6049	N	00	N
7	20250714	110338	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	40950	-600	5	-1.44	3881979000	94382	74.37	42100	42100	40600	54000	29100	41550	41130.50	24.56	0	-3873	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18373	5.16	0.63	12	0.21	7931.00	64602.00	42350	20250711	-3.31	16840	20240805	143.17	42350	-3.31	20250711	17490	134.13	20250203	42350	-3.31	20250711	16840	143.17	20240805	0.51	Y	023590	500	224 억		11020729	N	N	6049	N	00	N
8	20250714	100337	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	41150	-400	5	-0.96	2736954900	66507	52.41	42100	42100	40600	54000	29100	41550	41152.88	24.56	0	-3543	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18463	5.19	0.64	12	0.15	7931.00	64602.00	42350	20250711	-2.83	16840	20240805	144.36	42350	-2.83	20250711	17490	135.28	20250203	42350	-2.83	20250711	16840	144.36	20240805	0.51	Y	023590	500	224 억		11020729	N	N	6049	N	00	N
9	20250714	090335	55	30.00	KOSPI		IT 서비스	N	N	N	Y	40	N	41350	-200	5	-0.48	342576200	8210	6.47	42100	42100	41350	54000	29100	41550	41726.70	24.56	0	-2338	43083	42316	41583	40816	40083	41950	40450	224	12450	500	31570	50	1	44866617	18552	5.21	0.64	12	0.02	7931.00	64602.00	42350	20250711	-2.36	16840	20240805	145.55	42350	-2.36	20250711	17490	136.42	20250203	42350	-2.36	20250711	16840	145.55	20240805	0.51	Y	023590	500	224 억		11020729	N	N	6049	N	00	N