KissMeData/288980/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	161031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1457	-23	5	-1.55	663626206	451263	38.80	1475	1498	1451	1924	1036	1480	1470.60	3.21	0	-7360	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	503	-14.87	1.36	12	1.31	-98.00	1070.00	2350	20240613	-38.00	910	20250407	60.11	1666	-12.55	20250623	910	60.11	20250407	2230	-34.66	20240625	910	60.11	20250407	2.38	Y	288980	500	172 억		1107794	N	N	8104	N	00	N
3	20250625	151041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1467	-13	5	-0.88	616340324	418862	36.02	1475	1498	1451	1924	1036	1480	1471.46	3.21	0	-8557	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	507	-14.97	1.37	12	1.21	-98.00	1070.00	2350	20240613	-37.57	910	20250407	61.21	1666	-11.94	20250623	910	61.21	20250407	2230	-34.22	20240625	910	61.21	20250407	2.38	Y	288980	500	172 억		1107794	N	N	25529	N	00	N
4	20250625	141043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1474	-6	5	-0.41	555298024	377237	32.44	1475	1498	1451	1924	1036	1480	1472.01	3.21	0	-23860	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	509	-15.04	1.38	12	1.09	-98.00	1070.00	2350	20240613	-37.28	910	20250407	61.98	1666	-11.52	20250623	910	61.98	20250407	2230	-33.90	20240625	910	61.98	20250407	2.38	Y	288980	500	172 억		1107794	N	N	25529	N	00	N
5	20250625	131041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1460	-20	5	-1.35	508277010	345227	29.68	1475	1498	1451	1924	1036	1480	1472.30	3.21	0	-20346	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	505	-14.90	1.36	12	1.00	-98.00	1070.00	2350	20240613	-37.87	910	20250407	60.44	1666	-12.36	20250623	910	60.44	20250407	2230	-34.53	20240625	910	60.44	20250407	2.38	Y	288980	500	172 억		1107794	N	N	25529	N	00	N
6	20250625	121041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1469	-11	5	-0.74	430967817	292567	25.16	1475	1498	1451	1924	1036	1480	1473.06	3.21	0	-13212	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	508	-14.99	1.37	12	0.85	-98.00	1070.00	2350	20240613	-37.49	910	20250407	61.43	1666	-11.82	20250623	910	61.43	20250407	2230	-34.13	20240625	910	61.43	20250407	2.38	Y	288980	500	172 억		1107794	N	N	25529	N	00	N
7	20250625	111041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1480	0	3	0.00	385842857	261926	22.52	1475	1498	1451	1924	1036	1480	1473.10	3.21	0	-11681	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	511	-15.10	1.38	12	0.76	-98.00	1070.00	2350	20240613	-37.02	910	20250407	62.64	1666	-11.16	20250623	910	62.64	20250407	2230	-33.63	20240625	910	62.64	20250407	2.38	Y	288980	500	172 억		1107794	N	N	25529	N	00	N
8	20250625	101042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1480	0	3	0.00	322217198	218815	18.82	1475	1498	1451	1924	1036	1480	1472.55	3.21	0	6836	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	511	-15.10	1.38	12	0.63	-98.00	1070.00	2350	20240613	-37.02	910	20250407	62.64	1666	-11.16	20250623	910	62.64	20250407	2230	-33.63	20240625	910	62.64	20250407	2.38	Y	288980	500	172 억		1107794	N	N	25529	N	00	N
9	20250625	091045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1453	-27	5	-1.82	113433983	77606	6.67	1475	1477	1451	1924	1036	1480	1461.66	3.21	0	10377	1547	1513	1492	1458	1437	1503	1448	173	444	500	880	1	1	34556562	502	-14.83	1.36	12	0.22	-98.00	1070.00	2350	20240613	-38.17	910	20250407	59.67	1666	-12.79	20250623	910	59.67	20250407	2230	-34.84	20240625	910	59.67	20250407	2.38	Y	288980	500	172 억		1107794	N	N	25529	N	00	N