KissMeData/322180/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	161105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6120	90	2	1.49	5323940375	852443	58.23	6440	6500	6050	7830	4230	6030	6246.49	2.35	0	-159552	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1280	-51.43	3.46	12	4.07	-119.00	1771.00	8640	20240723	-29.17	4400	20241209	39.09	6570	-6.85	20250306	4770	28.30	20250407	8640	-29.17	20240723	4400	39.09	20241209	0.09	Y	322180	100	20 억		492519	N	N	2336	N	00	N
3	20250625	151115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6180	150	2	2.49	5236077715	838123	57.25	6440	6500	6050	7830	4230	6030	6248.35	2.35	0	-160364	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1293	-51.93	3.49	12	4.01	-119.00	1771.00	8640	20240723	-28.47	4400	20241209	40.45	6570	-5.94	20250306	4770	29.56	20250407	8640	-28.47	20240723	4400	40.45	20241209	0.09	Y	322180	100	20 억		492519	N	N	72	N	00	N
4	20250625	141117	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6100	70	2	1.16	5019346590	802999	54.85	6440	6500	6050	7830	4230	6030	6251.77	2.35	0	-147930	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1276	-51.26	3.44	12	3.84	-119.00	1771.00	8640	20240723	-29.40	4400	20241209	38.64	6570	-7.15	20250306	4770	27.88	20250407	8640	-29.40	20240723	4400	38.64	20241209	0.09	Y	322180	100	20 억		492519	N	N	72	N	00	N
5	20250625	131116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6090	60	2	1.00	4763780000	760994	51.99	6440	6500	6060	7830	4230	6030	6261.07	2.35	0	-153034	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1274	-51.18	3.44	12	3.64	-119.00	1771.00	8640	20240723	-29.51	4400	20241209	38.41	6570	-7.31	20250306	4770	27.67	20250407	8640	-29.51	20240723	4400	38.41	20241209	0.09	Y	322180	100	20 억		492519	N	N	72	N	00	N
6	20250625	121115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6150	120	2	1.99	4370505815	696645	47.59	6440	6500	6110	7830	4230	6030	6274.95	2.35	0	-132356	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1287	-51.68	3.47	12	3.33	-119.00	1771.00	8640	20240723	-28.82	4400	20241209	39.77	6570	-6.39	20250306	4770	28.93	20250407	8640	-28.82	20240723	4400	39.77	20241209	0.09	Y	322180	100	20 억		492519	N	N	72	N	00	N
7	20250625	111116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6240	210	2	3.48	4104471295	653656	44.65	6440	6500	6110	7830	4230	6030	6280.67	2.35	0	-126510	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1306	-52.44	3.52	12	3.12	-119.00	1771.00	8640	20240723	-27.78	4400	20241209	41.82	6570	-5.02	20250306	4770	30.82	20250407	8640	-27.78	20240723	4400	41.82	20241209	0.09	Y	322180	100	20 억		492519	N	N	72	N	00	N
8	20250625	101116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6260	230	2	3.81	3710567530	590159	40.31	6440	6500	6110	7830	4230	6030	6289.03	2.35	0	-117149	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1310	-52.61	3.53	12	2.82	-119.00	1771.00	8640	20240723	-27.55	4400	20241209	42.27	6570	-4.72	20250306	4770	31.24	20250407	8640	-27.55	20240723	4400	42.27	20241209	0.09	Y	322180	100	20 억		492519	N	N	72	N	00	N
9	20250625	091120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6250	220	2	3.65	2231945540	351732	24.03	6440	6500	6190	7830	4230	6030	6348.94	2.35	0	-97091	6723	6376	6083	5736	5443	6550	5910	21	1800	100	4220	10	1	20921984	1308	-52.52	3.53	12	1.68	-119.00	1771.00	8640	20240723	-27.66	4400	20241209	42.05	6570	-4.87	20250306	4770	31.03	20250407	8640	-27.66	20240723	4400	42.05	20241209	0.09	Y	322180	100	20 억		492519	N	N	72	N	00	N