KissMeData/004890/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	160158	57	100.00	KOSPI		금속	N	N	N	N		N	44600	0	3	0.00	72291150	1644	188.10	44600	44600	43550	57900	31250	44600	43972.72	2.30	0	-567	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1082	7.43	0.25	12	0.07	6006.00	180512.00	47250	20250612	-5.61	37350	20241209	19.41	47250	-5.61	20250612	38450	15.99	20250103	47250	-5.61	20250612	37350	19.41	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N
3	20250625	150159	57	100.00	KOSPI		금속	N	N	N	N		N	44100	-500	5	-1.12	62054300	1412	161.56	44600	44600	43550	57900	31250	44600	43947.80	2.30	0	-450	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1070	7.34	0.24	12	0.06	6006.00	180512.00	47250	20250612	-6.67	37350	20241209	18.07	47250	-6.67	20250612	38450	14.69	20250103	47250	-6.67	20250612	37350	18.07	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N
4	20250625	140200	57	100.00	KOSPI		금속	N	N	N	N		N	43700	-900	5	-2.02	57358100	1305	149.31	44600	44600	43550	57900	31250	44600	43952.57	2.30	0	-384	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1060	7.28	0.24	12	0.05	6006.00	180512.00	47250	20250612	-7.51	37350	20241209	17.00	47250	-7.51	20250612	38450	13.65	20250103	47250	-7.51	20250612	37350	17.00	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N
5	20250625	130159	57	100.00	KOSPI		금속	N	N	N	N		N	43900	-700	5	-1.57	47510200	1080	123.57	44600	44600	43550	57900	31250	44600	43990.93	2.30	0	-357	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1065	7.31	0.24	12	0.04	6006.00	180512.00	47250	20250612	-7.09	37350	20241209	17.54	47250	-7.09	20250612	38450	14.17	20250103	47250	-7.09	20250612	37350	17.54	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N
6	20250625	120159	57	100.00	KOSPI		금속	N	N	N	N		N	44100	-500	5	-1.12	31220350	709	81.12	44600	44600	43550	57900	31250	44600	44034.34	2.30	0	-208	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1070	7.34	0.24	12	0.03	6006.00	180512.00	47250	20250612	-6.67	37350	20241209	18.07	47250	-6.67	20250612	38450	14.69	20250103	47250	-6.67	20250612	37350	18.07	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N
7	20250625	110159	57	100.00	KOSPI		금속	N	N	N	N		N	44050	-550	5	-1.23	28618950	650	74.37	44600	44600	43550	57900	31250	44600	44029.15	2.30	0	-178	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1068	7.33	0.24	12	0.03	6006.00	180512.00	47250	20250612	-6.77	37350	20241209	17.94	47250	-6.77	20250612	38450	14.56	20250103	47250	-6.77	20250612	37350	17.94	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N
8	20250625	100159	57	100.00	KOSPI		금속	N	N	N	N		N	44300	-300	5	-0.67	9934500	225	25.74	44600	44600	44050	57900	31250	44600	44153.33	2.30	0	-66	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1074	7.38	0.25	12	0.01	6006.00	180512.00	47250	20250612	-6.24	37350	20241209	18.61	47250	-6.24	20250612	38450	15.21	20250103	47250	-6.24	20250612	37350	18.61	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N
9	20250625	090200	57	100.00	KOSPI		금속	N	N	N	N		N	44600	0	3	0.00	44600	1	0.11	44600	44600	44600	57900	31250	44600	44600.00	2.30	0	-1	45333	44966	44633	44266	43933	44800	44100	121	13300	5000	33000	50	1	2425215	1082	7.43	0.25	12	0.00	6006.00	180512.00	47250	20250612	-5.61	37350	20241209	19.41	47250	-5.61	20250612	38450	15.99	20250103	47250	-5.61	20250612	37350	19.41	20241209	0.00	Y	004890	5000	121 억		55698	N	N	2	N	00	N