KissMeData/060850/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	160540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6400	-260	5	-3.90	95779510	14781	77.29	6660	6660	6390	8650	4670	6660	6480.15	2.11	0	-3050	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	520	15.80	1.09	12	0.18	405.00	5881.00	9000	20240702	-28.89	4725	20250409	35.45	6750	-5.19	20250710	4725	35.45	20250409	8810	-27.36	20240911	4725	35.45	20250409	2.17	Y	060850	500	40 억		171665	N	N	121	N	00	N
3	20250714	150549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6440	-220	5	-3.30	83529060	12874	67.32	6660	6660	6390	8650	4670	6660	6488.20	2.11	0	-2777	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	524	15.90	1.10	12	0.16	405.00	5881.00	9000	20240702	-28.44	4725	20250409	36.30	6750	-4.59	20250710	4725	36.30	20250409	8810	-26.90	20240911	4725	36.30	20250409	2.17	Y	060850	500	40 억		171665	N	N	0	N	00	N
4	20250714	140549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6450	-210	5	-3.15	59738440	9165	47.93	6660	6660	6420	8650	4670	6660	6518.11	2.11	0	-1752	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	524	15.93	1.10	12	0.11	405.00	5881.00	9000	20240702	-28.33	4725	20250409	36.51	6750	-4.44	20250710	4725	36.51	20250409	8810	-26.79	20240911	4725	36.51	20250409	2.17	Y	060850	500	40 억		171665	N	N	0	N	00	N
5	20250714	130548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6520	-140	5	-2.10	47112150	7211	37.71	6660	6660	6470	8650	4670	6660	6533.37	2.11	0	-1916	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	530	16.10	1.11	12	0.09	405.00	5881.00	9000	20240702	-27.56	4725	20250409	37.99	6750	-3.41	20250710	4725	37.99	20250409	8810	-25.99	20240911	4725	37.99	20250409	2.17	Y	060850	500	40 억		171665	N	N	0	N	00	N
6	20250714	120545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6530	-130	5	-1.95	41817070	6398	33.46	6660	6660	6470	8650	4670	6660	6535.96	2.11	0	-1822	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	531	16.12	1.11	12	0.08	405.00	5881.00	9000	20240702	-27.44	4725	20250409	38.20	6750	-3.26	20250710	4725	38.20	20250409	8810	-25.88	20240911	4725	38.20	20250409	2.17	Y	060850	500	40 억		171665	N	N	0	N	00	N
7	20250714	110546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6490	-170	5	-2.55	37121200	5677	29.69	6660	6660	6470	8650	4670	6660	6538.88	2.11	0	-1445	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	528	16.02	1.10	12	0.07	405.00	5881.00	9000	20240702	-27.89	4725	20250409	37.35	6750	-3.85	20250710	4725	37.35	20250409	8810	-26.33	20240911	4725	37.35	20250409	2.17	Y	060850	500	40 억		171665	N	N	0	N	00	N
8	20250714	100545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6490	-170	5	-2.55	30124140	4601	24.06	6660	6660	6470	8650	4670	6660	6547.30	2.11	0	-671	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	528	16.02	1.10	12	0.06	405.00	5881.00	9000	20240702	-27.89	4725	20250409	37.35	6750	-3.85	20250710	4725	37.35	20250409	8810	-26.33	20240911	4725	37.35	20250409	2.17	Y	060850	500	40 억		171665	N	N	0	N	00	N
9	20250714	090543	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6560	-100	5	-1.50	825770	125	0.65	6660	6660	6560	8650	4670	6660	6606.16	2.11	0	-88	6873	6766	6643	6536	6413	6705	6475	41	1990	500	4390	10	1	8131000	533	16.20	1.12	12	0.00	405.00	5881.00	9000	20240702	-27.11	4725	20250409	38.84	6750	-2.81	20250710	4725	38.84	20250409	8810	-25.54	20240911	4725	38.84	20250409	2.17	Y	060850	500	40 억		171665	N	N	0	N	00	N