KissMeData/417860/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	161209	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28600	300	2	1.06	11035010850	381322	224.36	28150	30950	27000	36750	19850	28300	28939.09	0.62	0	2037	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1267	-35.84	12.68	12	8.61	-798.00	2256.00	33200	20250618	-13.86	7610	20241209	275.82	33200	-13.86	20250618	7930	260.66	20250403	33200	-13.86	20250618	7610	275.82	20241209	0.00	Y	417860	500	22 억		27324	N	N	2772	N	02	N
3	20250625	151222	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28350	50	2	0.18	10832715650	374213	220.17	28150	30950	27000	36750	19850	28300	28948.13	0.62	0	2809	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1256	-35.53	12.57	12	8.45	-798.00	2256.00	33200	20250618	-14.61	7610	20241209	272.54	33200	-14.61	20250618	7930	257.50	20250403	33200	-14.61	20250618	7610	272.54	20241209	0.00	Y	417860	500	22 억		27324	N	N	13	N	02	N
4	20250625	141223	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27850	-450	5	-1.59	10314400100	355865	209.38	28150	30950	27000	36750	19850	28300	28984.17	0.62	0	4146	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1234	-34.90	12.34	12	8.03	-798.00	2256.00	33200	20250618	-16.11	7610	20241209	265.97	33200	-16.11	20250618	7930	251.20	20250403	33200	-16.11	20250618	7610	265.97	20241209	0.00	Y	417860	500	22 억		27324	N	N	13	N	02	N
5	20250625	131222	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28700	400	2	1.41	9521631525	327794	192.86	28150	30950	27000	36750	19850	28300	29047.78	0.62	0	2713	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1272	-35.96	12.72	12	7.40	-798.00	2256.00	33200	20250618	-13.55	7610	20241209	277.14	33200	-13.55	20250618	7930	261.92	20250403	33200	-13.55	20250618	7610	277.14	20241209	0.00	Y	417860	500	22 억		27324	N	N	13	N	02	N
6	20250625	121221	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29400	1100	2	3.89	8420409375	289573	170.38	28150	30950	27000	36750	19850	28300	29078.92	0.62	0	1473	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1303	-36.84	13.03	12	6.54	-798.00	2256.00	33200	20250618	-11.45	7610	20241209	286.33	33200	-11.45	20250618	7930	270.74	20250403	33200	-11.45	20250618	7610	286.33	20241209	0.00	Y	417860	500	22 억		27324	N	N	13	N	02	N
7	20250625	111222	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	29050	750	2	2.65	5275389600	185091	108.90	28150	29550	27000	36750	19850	28300	28501.68	0.62	0	-452	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1287	-36.40	12.88	12	4.18	-798.00	2256.00	33200	20250618	-12.50	7610	20241209	281.73	33200	-12.50	20250618	7930	266.33	20250403	33200	-12.50	20250618	7610	281.73	20241209	0.00	Y	417860	500	22 억		27324	N	N	13	N	02	N
8	20250625	101222	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	28450	150	2	0.53	3911524300	138067	81.23	28150	29500	27000	36750	19850	28300	28330.64	0.62	0	292	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1261	-35.65	12.61	12	3.12	-798.00	2256.00	33200	20250618	-14.31	7610	20241209	273.85	33200	-14.31	20250618	7930	258.76	20250403	33200	-14.31	20250618	7610	273.85	20241209	0.00	Y	417860	500	22 억		27324	N	N	13	N	02	N
9	20250625	091226	53	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	27150	-1150	5	-4.06	734438000	26527	15.61	28150	28300	27000	36750	19850	28300	27684.65	0.62	0	3953	29933	29116	27683	26866	25433	29525	27275	22	8450	500	0	50	1	4430614	1203	-34.02	12.03	12	0.60	-798.00	2256.00	33200	20250618	-18.22	7610	20241209	256.77	33200	-18.22	20250618	7930	242.37	20250403	33200	-18.22	20250618	7610	256.77	20241209	0.00	Y	417860	500	22 억		27324	N	N	13	N	02	N