KissMeData/377450/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	161147	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	16720	360	2	2.20	8493785760	504699	66.55	16360	17230	16360	21250	11460	16360	16829.41	3.62	0	43597	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2898	14.05	1.45	12	2.91	1190.00	11535.00	17230	20250625	-2.96	10300	20241220	62.33	17230	-2.96	20250625	10400	60.77	20250523	17230	-2.96	20250625	10300	62.33	20241220	4.66	Y	377450	100	17 억		627428	N	N	1585	N	00	N
3	20250625	151159	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	16900	540	2	3.30	8012065660	476013	62.76	16360	17230	16360	21250	11460	16360	16831.61	3.62	0	47327	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2929	14.20	1.47	12	2.75	1190.00	11535.00	17230	20250625	-1.92	10300	20241220	64.08	17230	-1.92	20250625	10400	62.50	20250523	17230	-1.92	20250625	10300	64.08	20241220	4.66	Y	377450	100	17 억		627428	N	N	4383	N	00	N
4	20250625	141200	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	16930	570	2	3.48	6541124850	388933	51.28	16360	17230	16360	21250	11460	16360	16818.13	3.62	0	66555	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2934	14.23	1.47	12	2.24	1190.00	11535.00	17230	20250625	-1.74	10300	20241220	64.37	17230	-1.74	20250625	10400	62.79	20250523	17230	-1.74	20250625	10300	64.37	20241220	4.66	Y	377450	100	17 억		627428	N	N	4383	N	00	N
5	20250625	131159	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	16960	600	2	3.67	5871874340	349361	46.06	16360	17230	16360	21250	11460	16360	16807.47	3.62	0	61809	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2939	14.25	1.47	12	2.02	1190.00	11535.00	17230	20250625	-1.57	10300	20241220	64.66	17230	-1.57	20250625	10400	63.08	20250523	17230	-1.57	20250625	10300	64.66	20241220	4.66	Y	377450	100	17 억		627428	N	N	4383	N	00	N
6	20250625	121158	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	17080	720	2	4.40	5083706930	302948	39.94	16360	17230	16360	21250	11460	16360	16780.79	3.62	0	56345	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2960	14.35	1.48	12	1.75	1190.00	11535.00	17230	20250625	-0.87	10300	20241220	65.83	17230	-0.87	20250625	10400	64.23	20250523	17230	-0.87	20250625	10300	65.83	20241220	4.66	Y	377450	100	17 억		627428	N	N	4383	N	00	N
7	20250625	111159	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	16860	500	2	3.06	3428764560	205647	27.12	16360	16910	16360	21250	11460	16360	16673.06	3.62	0	27713	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2922	14.17	1.46	12	1.19	1190.00	11535.00	16910	20250625	-0.30	10300	20241220	63.69	16910	-0.30	20250625	10400	62.12	20250523	16910	-0.30	20250625	10300	63.69	20241220	4.66	Y	377450	100	17 억		627428	N	N	4383	N	00	N
8	20250625	101159	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N		N	16800	440	2	2.69	2341435725	140826	18.57	16360	16910	16360	21250	11460	16360	16626.44	3.62	0	41476	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2911	14.12	1.46	12	0.81	1190.00	11535.00	16910	20250625	-0.65	10300	20241220	63.11	16910	-0.65	20250625	10400	61.54	20250523	16910	-0.65	20250625	10300	63.11	20241220	4.66	Y	377450	100	17 억		627428	N	N	4383	N	00	N
9	20250625	091203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	16540	180	2	1.10	668072340	40450	5.33	16360	16640	16360	21250	11460	16360	16516.00	3.62	0	4486	17393	16876	16273	15756	15153	17135	16015	17	4890	100	11450	10	1	17330000	2866	13.90	1.43	12	0.23	1190.00	11535.00	16880	20241203	-2.01	10300	20241220	60.58	16790	-1.49	20250624	10400	59.04	20250523	16880	-2.01	20241203	10300	60.58	20241220	4.66	Y	377450	100	17 억		627428	N	N	4383	N	00	N