KissMeData/003480/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	160143	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5490	220	2	4.17	714815535	131277	119.96	5270	5530	5230	6850	3690	5270	5444.99	2.17	0	21614	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1621	2.87	0.39	12	0.44	1915.00	13993.00	5670	20250605	-3.17	3195	20240805	71.83	5670	-3.17	20250605	3390	61.95	20250402	5670	-3.17	20250605	3195	71.83	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N
3	20250625	150144	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5440	170	2	3.23	666307005	122410	111.86	5270	5530	5230	6850	3690	5270	5443.24	2.17	0	21072	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1606	2.84	0.39	12	0.41	1915.00	13993.00	5670	20250605	-4.06	3195	20240805	70.27	5670	-4.06	20250605	3390	60.47	20250402	5670	-4.06	20250605	3195	70.27	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N
4	20250625	140144	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5440	170	2	3.23	656366730	120583	110.19	5270	5530	5230	6850	3690	5270	5443.28	2.17	0	20315	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1606	2.84	0.39	12	0.41	1915.00	13993.00	5670	20250605	-4.06	3195	20240805	70.27	5670	-4.06	20250605	3390	60.47	20250402	5670	-4.06	20250605	3195	70.27	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N
5	20250625	130144	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5490	220	2	4.17	625007700	114822	104.92	5270	5530	5230	6850	3690	5270	5443.27	2.17	0	22384	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1621	2.87	0.39	12	0.39	1915.00	13993.00	5670	20250605	-3.17	3195	20240805	71.83	5670	-3.17	20250605	3390	61.95	20250402	5670	-3.17	20250605	3195	71.83	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N
6	20250625	120144	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5470	200	2	3.80	569284740	104643	95.62	5270	5530	5230	6850	3690	5270	5440.26	2.17	0	21445	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1615	2.86	0.39	12	0.35	1915.00	13993.00	5670	20250605	-3.53	3195	20240805	71.21	5670	-3.53	20250605	3390	61.36	20250402	5670	-3.53	20250605	3195	71.21	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N
7	20250625	110144	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5450	180	2	3.42	362475305	67006	61.23	5270	5500	5230	6850	3690	5270	5409.59	2.17	0	18702	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1609	2.85	0.39	12	0.23	1915.00	13993.00	5670	20250605	-3.88	3195	20240805	70.58	5670	-3.88	20250605	3390	60.77	20250402	5670	-3.88	20250605	3195	70.58	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N
8	20250625	100144	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5420	150	2	2.85	165536075	30948	28.28	5270	5430	5230	6850	3690	5270	5348.85	2.17	0	11827	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1601	2.83	0.39	12	0.10	1915.00	13993.00	5670	20250605	-4.41	3195	20240805	69.64	5670	-4.41	20250605	3390	59.88	20250402	5670	-4.41	20250605	3195	69.64	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N
9	20250625	090144	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	5270	0	3	0.00	4800970	911	0.83	5270	5270	5270	6850	3690	5270	5270.00	2.17	0	762	5530	5400	5220	5090	4910	5465	5155	1551	1580	5000	3890	10	1	29529812	1556	2.75	0.38	12	0.00	1915.00	13993.00	5670	20250605	-7.05	3195	20240805	64.95	5670	-7.05	20250605	3390	55.46	20250402	5670	-7.05	20250605	3195	64.95	20240805	0.56	Y	003480	5000	1551 억		640454	N	N	0	N	00	N