KissMeData/373170/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	161143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9080	-420	5	-4.42	362502775	39442	173.72	9510	9550	9020	12350	6650	9500	9191.04	1.93	0	8134	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	457	-324.29	2.07	12	0.78	-28.00	4395.00	13010	20250410	-30.21	6100	20241209	48.85	13010	-30.21	20250410	6630	36.95	20250331	13010	-30.21	20250410	6100	48.85	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N
3	20250625	151155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9080	-420	5	-4.42	343098755	37305	164.31	9510	9550	9020	12350	6650	9500	9197.13	1.93	0	7753	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	457	-324.29	2.07	12	0.74	-28.00	4395.00	13010	20250410	-30.21	6100	20241209	48.85	13010	-30.21	20250410	6630	36.95	20250331	13010	-30.21	20250410	6100	48.85	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N
4	20250625	141155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9180	-320	5	-3.37	273430505	29627	130.49	9510	9550	9060	12350	6650	9500	9229.10	1.93	0	5042	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	462	-327.86	2.09	12	0.59	-28.00	4395.00	13010	20250410	-29.44	6100	20241209	50.49	13010	-29.44	20250410	6630	38.46	20250331	13010	-29.44	20250410	6100	50.49	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N
5	20250625	131155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9120	-380	5	-4.00	260829655	28252	124.44	9510	9550	9060	12350	6650	9500	9232.25	1.93	0	5088	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	459	-325.71	2.08	12	0.56	-28.00	4395.00	13010	20250410	-29.90	6100	20241209	49.51	13010	-29.90	20250410	6630	37.56	20250331	13010	-29.90	20250410	6100	49.51	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N
6	20250625	121154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9130	-370	5	-3.89	204832690	22115	97.41	9510	9550	9060	12350	6650	9500	9262.16	1.93	0	4094	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	460	-326.07	2.08	12	0.44	-28.00	4395.00	13010	20250410	-29.82	6100	20241209	49.67	13010	-29.82	20250410	6630	37.71	20250331	13010	-29.82	20250410	6100	49.67	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N
7	20250625	111155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9350	-150	5	-1.58	120131750	12834	56.53	9510	9550	9230	12350	6650	9500	9360.43	1.93	0	712	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	471	-333.93	2.13	12	0.25	-28.00	4395.00	13010	20250410	-28.13	6100	20241209	53.28	13010	-28.13	20250410	6630	41.03	20250331	13010	-28.13	20250410	6100	53.28	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N
8	20250625	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9290	-210	5	-2.21	89230650	9508	41.88	9510	9550	9280	12350	6650	9500	9384.80	1.93	0	482	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	468	-331.79	2.11	12	0.19	-28.00	4395.00	13010	20250410	-28.59	6100	20241209	52.30	13010	-28.59	20250410	6630	40.12	20250331	13010	-28.59	20250410	6100	52.30	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N
9	20250625	091158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9410	-90	5	-0.95	10455000	1106	4.87	9510	9550	9410	12350	6650	9500	9452.98	1.93	0	-696	10026	9762	9586	9322	9146	9675	9235	5	2850	100	6460	10	1	5037930	474	-336.07	2.14	12	0.02	-28.00	4395.00	13010	20250410	-27.67	6100	20241209	54.26	13010	-27.67	20250410	6630	41.93	20250331	13010	-27.67	20250410	6100	54.26	20241209	0.39	Y	373170	100	5 억		97447	N	N	0	N	00	N