KissMeData/197140/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	160859	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2340	5	2	0.21	17439620	7502	65.89	2335	2355	2300	3035	1635	2335	2324.66	2.62	0	-3133	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	305	24.89	0.53	12	0.06	94.00	4421.00	4875	20240828	-52.00	2200	20241210	6.36	2765	-15.37	20250408	2200	6.36	20250604	4875	-52.00	20240828	2200	6.36	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N
3	20250625	150907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2340	5	2	0.21	16253190	6993	61.42	2335	2355	2300	3035	1635	2335	2324.21	2.62	0	-3132	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	305	24.89	0.53	12	0.05	94.00	4421.00	4875	20240828	-52.00	2200	20241210	6.36	2765	-15.37	20250408	2200	6.36	20250604	4875	-52.00	20240828	2200	6.36	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N
4	20250625	140909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2315	-20	5	-0.86	15602300	6714	58.97	2335	2355	2300	3035	1635	2335	2323.85	2.62	0	-3045	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	301	24.63	0.52	12	0.05	94.00	4421.00	4875	20240828	-52.51	2200	20241210	5.23	2765	-16.27	20250408	2200	5.23	20250604	4875	-52.51	20240828	2200	5.23	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N
5	20250625	130907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2330	-5	5	-0.21	14065525	6049	53.13	2335	2355	2300	3035	1635	2335	2325.26	2.62	0	-3061	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	303	24.79	0.53	12	0.05	94.00	4421.00	4875	20240828	-52.21	2200	20241210	5.91	2765	-15.73	20250408	2200	5.91	20250604	4875	-52.21	20240828	2200	5.91	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N
6	20250625	120907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2335	0	3	0.00	10364650	4451	39.10	2335	2355	2300	3035	1635	2335	2328.61	2.62	0	-3012	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	304	24.84	0.53	12	0.03	94.00	4421.00	4875	20240828	-52.10	2200	20241210	6.14	2765	-15.55	20250408	2200	6.14	20250604	4875	-52.10	20240828	2200	6.14	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N
7	20250625	110907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2315	-20	5	-0.86	5331005	2302	20.22	2335	2355	2300	3035	1635	2335	2315.81	2.62	0	-1417	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	301	24.63	0.52	12	0.02	94.00	4421.00	4875	20240828	-52.51	2200	20241210	5.23	2765	-16.27	20250408	2200	5.23	20250604	4875	-52.51	20240828	2200	5.23	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N
8	20250625	100907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2325	-10	5	-0.43	4942960	2135	18.75	2335	2355	2300	3035	1635	2335	2315.20	2.62	0	-1281	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	303	24.73	0.53	12	0.02	94.00	4421.00	4875	20240828	-52.31	2200	20241210	5.68	2765	-15.91	20250408	2200	5.68	20250604	4875	-52.31	20240828	2200	5.68	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N
9	20250625	090911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2300	-35	5	-1.50	2871315	1248	10.96	2335	2335	2300	3035	1635	2335	2300.73	2.62	0	-1206	2411	2372	2301	2262	2191	2392	2282	65	700	500	1400	5	1	13013154	299	24.47	0.52	12	0.01	94.00	4421.00	4875	20240828	-52.82	2200	20241210	4.55	2765	-16.82	20250408	2200	4.55	20250604	4875	-52.82	20240828	2200	4.55	20241210	1.20	Y	197140	500	65 억		341555	N	N	0	N	00	N