KissMeData/372800/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	161142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8340	660	2	8.59	2353036315	297902	40.02	7700	8380	7300	9980	5380	7680	7896.01	1.14	0	4175	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	504	35.19	2.60	12	4.93	237.00	3207.00	10490	20240822	-20.50	4060	20250409	105.42	10000	-16.60	20250422	4060	105.42	20250409	10490	-20.50	20240822	4060	105.42	20250409	0.28	Y	372800	500	30 억		68800	N	N	1485	N	00	N
3	20250625	151153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8290	610	2	7.94	2111192185	268812	36.11	7700	8360	7300	9980	5380	7680	7853.80	1.14	0	610	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	501	34.98	2.58	12	4.45	237.00	3207.00	10490	20240822	-20.97	4060	20250409	104.19	10000	-17.10	20250422	4060	104.19	20250409	10490	-20.97	20240822	4060	104.19	20250409	0.28	Y	372800	500	30 억		68800	N	N	2274	N	00	N
4	20250625	141154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7680	0	3	0.00	779477890	104379	14.02	7700	7780	7300	9980	5380	7680	7467.74	1.14	0	3062	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	464	32.41	2.39	12	1.73	237.00	3207.00	10490	20240822	-26.79	4060	20250409	89.16	10000	-23.20	20250422	4060	89.16	20250409	10490	-26.79	20240822	4060	89.16	20250409	0.28	Y	372800	500	30 억		68800	N	N	2274	N	00	N
5	20250625	131153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7520	-160	5	-2.08	662420660	88987	11.95	7700	7710	7300	9980	5380	7680	7443.98	1.14	0	2518	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	455	31.73	2.34	12	1.47	237.00	3207.00	10490	20240822	-28.31	4060	20250409	85.22	10000	-24.80	20250422	4060	85.22	20250409	10490	-28.31	20240822	4060	85.22	20250409	0.28	Y	372800	500	30 억		68800	N	N	2274	N	00	N
6	20250625	121153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7480	-200	5	-2.60	592262200	79650	10.70	7700	7710	7300	9980	5380	7680	7435.77	1.14	0	2238	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	452	31.56	2.33	12	1.32	237.00	3207.00	10490	20240822	-28.69	4060	20250409	84.24	10000	-25.20	20250422	4060	84.24	20250409	10490	-28.69	20240822	4060	84.24	20250409	0.28	Y	372800	500	30 억		68800	N	N	2274	N	00	N
7	20250625	111154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7530	-150	5	-1.95	548939765	73876	9.92	7700	7710	7300	9980	5380	7680	7430.51	1.14	0	1750	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	455	31.77	2.35	12	1.22	237.00	3207.00	10490	20240822	-28.22	4060	20250409	85.47	10000	-24.70	20250422	4060	85.47	20250409	10490	-28.22	20240822	4060	85.47	20250409	0.28	Y	372800	500	30 억		68800	N	N	2274	N	00	N
8	20250625	101154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7440	-240	5	-3.12	397595375	53557	7.19	7700	7710	7300	9980	5380	7680	7423.72	1.14	0	-1122	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	450	31.39	2.32	12	0.89	237.00	3207.00	10490	20240822	-29.08	4060	20250409	83.25	10000	-25.60	20250422	4060	83.25	20250409	10490	-29.08	20240822	4060	83.25	20250409	0.28	Y	372800	500	30 억		68800	N	N	2274	N	00	N
9	20250625	091157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	7400	-280	5	-3.65	211064620	28310	3.80	7700	7710	7310	9980	5380	7680	7455.38	1.14	0	1146	8993	8336	7813	7156	6633	8665	7485	30	2300	500	5370	10	1	6046990	447	31.22	2.31	12	0.47	237.00	3207.00	10490	20240822	-29.46	4060	20250409	82.27	10000	-26.00	20250422	4060	82.27	20250409	10490	-29.46	20240822	4060	82.27	20250409	0.28	Y	372800	500	30 억		68800	N	N	2274	N	00	N