KissMeData/226330/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	160936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-120	5	-1.52	1113149750	143994	50.33	7870	7990	7610	10230	5510	7870	7730.42	0.00	0	-8828	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1183	-16.38	4.74	12	0.94	-473.00	1635.00	9430	20250211	-17.82	4195	20241029	84.74	9430	-17.82	20250211	5310	45.95	20250102	9430	-17.82	20250211	4195	84.74	20241029	1.71	Y	226330	500	76 억		0	N	N	3407	N	00	N
3	20250625	150945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7740	-130	5	-1.65	1057826990	136851	47.84	7870	7990	7610	10230	5510	7870	7729.72	0.00	0	-9508	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1181	-16.36	4.73	12	0.90	-473.00	1635.00	9430	20250211	-17.92	4195	20241029	84.51	9430	-17.92	20250211	5310	45.76	20250102	9430	-17.92	20250211	4195	84.51	20241029	1.71	Y	226330	500	76 억		0	N	N	2189	N	00	N
4	20250625	140946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7630	-240	5	-3.05	928380640	120079	41.97	7870	7990	7610	10230	5510	7870	7731.36	0.00	0	-18490	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1164	-16.13	4.67	12	0.79	-473.00	1635.00	9430	20250211	-19.09	4195	20241029	81.88	9430	-19.09	20250211	5310	43.69	20250102	9430	-19.09	20250211	4195	81.88	20241029	1.71	Y	226330	500	76 억		0	N	N	2189	N	00	N
5	20250625	130945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7620	-250	5	-3.18	789519300	101938	35.63	7870	7990	7610	10230	5510	7870	7745.03	0.00	0	-21230	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1163	-16.11	4.66	12	0.67	-473.00	1635.00	9430	20250211	-19.19	4195	20241029	81.64	9430	-19.19	20250211	5310	43.50	20250102	9430	-19.19	20250211	4195	81.64	20241029	1.71	Y	226330	500	76 억		0	N	N	2189	N	00	N
6	20250625	120945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7680	-190	5	-2.41	680736890	87739	30.67	7870	7990	7610	10230	5510	7870	7758.59	0.00	0	-17088	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1172	-16.24	4.70	12	0.58	-473.00	1635.00	9430	20250211	-18.56	4195	20241029	83.08	9430	-18.56	20250211	5310	44.63	20250102	9430	-18.56	20250211	4195	83.08	20241029	1.71	Y	226330	500	76 억		0	N	N	2189	N	00	N
7	20250625	110945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7660	-210	5	-2.67	594376340	76511	26.74	7870	7990	7610	10230	5510	7870	7768.44	0.00	0	-18636	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1169	-16.19	4.69	12	0.50	-473.00	1635.00	9430	20250211	-18.77	4195	20241029	82.60	9430	-18.77	20250211	5310	44.26	20250102	9430	-18.77	20250211	4195	82.60	20241029	1.71	Y	226330	500	76 억		0	N	N	2189	N	00	N
8	20250625	100945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7750	-120	5	-1.52	436819060	56043	19.59	7870	7990	7660	10230	5510	7870	7794.29	0.00	0	-9091	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1183	-16.38	4.74	12	0.37	-473.00	1635.00	9430	20250211	-17.82	4195	20241029	84.74	9430	-17.82	20250211	5310	45.95	20250102	9430	-17.82	20250211	4195	84.74	20241029	1.71	Y	226330	500	76 억		0	N	N	2189	N	00	N
9	20250625	090949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7820	-50	5	-0.64	140038980	17740	6.20	7870	7990	7810	10230	5510	7870	7894.04	0.00	0	-3618	8210	8040	7910	7740	7610	8125	7825	76	2360	500	5350	10	1	15258475	1193	-16.53	4.78	12	0.12	-473.00	1635.00	9430	20250211	-17.07	4195	20241029	86.41	9430	-17.07	20250211	5310	47.27	20250102	9430	-17.07	20250211	4195	86.41	20241029	1.71	Y	226330	500	76 억		0	N	N	2189	N	00	N