KissMeData/377480/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	161148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25650	150	2	0.59	24731691400	959427	250.81	25550	26700	24800	33150	17850	25500	25777.99	2.39	0	-88146	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1816	-18.32	12.03	12	13.55	-1400.00	2133.00	28900	20250211	-11.25	9900	20240805	159.09	28900	-11.25	20250211	13810	85.73	20250407	28900	-11.25	20250211	9900	159.09	20240805	0.12	Y	377480	500	35 억		169527	N	N	3148	N	00	N
3	20250625	151159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25500	0	3	0.00	24048012675	932690	243.83	25550	26700	24800	33150	17850	25500	25783.50	2.39	0	-85447	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1806	-18.21	11.95	12	13.17	-1400.00	2133.00	28900	20250211	-11.76	9900	20240805	157.58	28900	-11.76	20250211	13810	84.65	20250407	28900	-11.76	20250211	9900	157.58	20240805	0.12	Y	377480	500	35 억		169527	N	N	41	N	00	N
4	20250625	141200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	26150	650	2	2.55	18277115725	710494	185.74	25550	26700	24800	33150	17850	25500	25724.52	2.39	0	-57923	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1852	-18.68	12.26	12	10.03	-1400.00	2133.00	28900	20250211	-9.52	9900	20240805	164.14	28900	-9.52	20250211	13810	89.36	20250407	28900	-9.52	20250211	9900	164.14	20240805	0.12	Y	377480	500	35 억		169527	N	N	41	N	00	N
5	20250625	131159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25100	-400	5	-1.57	7953161750	312331	81.65	25550	26000	24950	33150	17850	25500	25463.89	2.39	0	-37982	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1777	-17.93	11.77	12	4.41	-1400.00	2133.00	28900	20250211	-13.15	9900	20240805	153.54	28900	-13.15	20250211	13810	81.75	20250407	28900	-13.15	20250211	9900	153.54	20240805	0.12	Y	377480	500	35 억		169527	N	N	41	N	00	N
6	20250625	121159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25000	-500	5	-1.96	7513667175	294793	77.07	25550	26000	24950	33150	17850	25500	25487.94	2.39	0	-35175	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1770	-17.86	11.72	12	4.16	-1400.00	2133.00	28900	20250211	-13.49	9900	20240805	152.53	28900	-13.49	20250211	13810	81.03	20250407	28900	-13.49	20250211	9900	152.53	20240805	0.12	Y	377480	500	35 억		169527	N	N	41	N	00	N
7	20250625	111200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25350	-150	5	-0.59	6627807525	259480	67.83	25550	26000	25000	33150	17850	25500	25542.65	2.39	0	-22957	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1795	-18.11	11.88	12	3.66	-1400.00	2133.00	28900	20250211	-12.28	9900	20240805	156.06	28900	-12.28	20250211	13810	83.56	20250407	28900	-12.28	20250211	9900	156.06	20240805	0.12	Y	377480	500	35 억		169527	N	N	41	N	00	N
8	20250625	101200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25500	0	3	0.00	5517900650	215677	56.38	25550	26000	25000	33150	17850	25500	25584.09	2.39	0	-7583	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1806	-18.21	11.95	12	3.05	-1400.00	2133.00	28900	20250211	-11.76	9900	20240805	157.58	28900	-11.76	20250211	13810	84.65	20250407	28900	-11.76	20250211	9900	157.58	20240805	0.12	Y	377480	500	35 억		169527	N	N	41	N	00	N
9	20250625	091203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	25650	150	2	0.59	1737173900	68067	17.79	25550	25900	25000	33150	17850	25500	25521.53	2.39	0	-1000	26766	26132	25316	24682	23866	25725	24275	35	7650	500	17850	50	1	7080406	1816	-18.32	12.03	12	0.96	-1400.00	2133.00	28900	20250211	-11.25	9900	20240805	159.09	28900	-11.25	20250211	13810	85.73	20250407	28900	-11.25	20250211	9900	159.09	20240805	0.12	Y	377480	500	35 억		169527	N	N	41	N	00	N