KissMeData/060850/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	160541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	10	2	0.16	155708385	25430	64.41	6160	6170	6080	7950	4290	6120	6123.01	2.04	0	3698	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	498	15.14	1.04	12	0.31	405.00	5881.00	9010	20240614	-31.96	4725	20250409	29.74	6510	-5.84	20250616	4725	29.74	20250409	9000	-31.89	20240702	4725	29.74	20250409	1.56	Y	060850	500	40 억		166042	N	N	37	N	00	N
3	20250625	150546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6110	-10	5	-0.16	152204025	24858	62.96	6160	6170	6080	7950	4290	6120	6122.94	2.04	0	3710	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	497	15.09	1.04	12	0.31	405.00	5881.00	9010	20240614	-32.19	4725	20250409	29.31	6510	-6.14	20250616	4725	29.31	20250409	9000	-32.11	20240702	4725	29.31	20250409	1.56	Y	060850	500	40 억		166042	N	N	13	N	00	N
4	20250625	140547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6120	0	3	0.00	143709325	23469	59.44	6160	6170	6080	7950	4290	6120	6123.37	2.04	0	3735	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	498	15.11	1.04	12	0.29	405.00	5881.00	9010	20240614	-32.08	4725	20250409	29.52	6510	-5.99	20250616	4725	29.52	20250409	9000	-32.00	20240702	4725	29.52	20250409	1.56	Y	060850	500	40 억		166042	N	N	13	N	00	N
5	20250625	130546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6140	20	2	0.33	100350015	16380	41.49	6160	6170	6080	7950	4290	6120	6126.37	2.04	0	3210	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	499	15.16	1.04	12	0.20	405.00	5881.00	9010	20240614	-31.85	4725	20250409	29.95	6510	-5.68	20250616	4725	29.95	20250409	9000	-31.78	20240702	4725	29.95	20250409	1.56	Y	060850	500	40 억		166042	N	N	13	N	00	N
6	20250625	120545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	10	2	0.16	91126610	14879	37.69	6160	6170	6080	7950	4290	6120	6124.51	2.04	0	2530	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	498	15.14	1.04	12	0.18	405.00	5881.00	9010	20240614	-31.96	4725	20250409	29.74	6510	-5.84	20250616	4725	29.74	20250409	9000	-31.89	20240702	4725	29.74	20250409	1.56	Y	060850	500	40 억		166042	N	N	13	N	00	N
7	20250625	110547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6130	10	2	0.16	68338370	11161	28.27	6160	6170	6080	7950	4290	6120	6122.96	2.04	0	1440	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	498	15.14	1.04	12	0.14	405.00	5881.00	9010	20240614	-31.96	4725	20250409	29.74	6510	-5.84	20250616	4725	29.74	20250409	9000	-31.89	20240702	4725	29.74	20250409	1.56	Y	060850	500	40 억		166042	N	N	13	N	00	N
8	20250625	100546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6170	50	2	0.82	48297000	7896	20.00	6160	6170	6080	7950	4290	6120	6116.64	2.04	0	1640	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	502	15.23	1.05	12	0.10	405.00	5881.00	9010	20240614	-31.52	4725	20250409	30.58	6510	-5.22	20250616	4725	30.58	20250409	9000	-31.44	20240702	4725	30.58	20250409	1.56	Y	060850	500	40 억		166042	N	N	13	N	00	N
9	20250625	090548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6110	-10	5	-0.16	6470300	1054	2.67	6160	6160	6110	7950	4290	6120	6138.80	2.04	0	-104	6293	6206	6153	6066	6013	6180	6040	41	1830	500	4030	10	1	8131000	497	15.09	1.04	12	0.01	405.00	5881.00	9010	20240614	-32.19	4725	20250409	29.31	6510	-6.14	20250616	4725	29.31	20250409	9000	-32.11	20240702	4725	29.31	20250409	1.56	Y	060850	500	40 억		166042	N	N	13	N	00	N