KissMeData/008350/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	160228	57	100.00	KOSPI		금속	N	N	N	N		N	1227	9	2	0.74	793142814	648708	86.88	1220	1228	1215	1583	853	1218	1222.64	2.62	0	91943	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1584	-5.93	0.53	12	0.50	-207.00	2300.00	1832	20240614	-33.02	1183	20241210	3.72	1628	-24.63	20250502	1205	1.83	20250404	1830	-32.95	20241220	1183	3.72	20241210	3.87	Y	008350	500	645 억		3379603	N	N	30332	N	00	N
3	20250625	150230	57	100.00	KOSPI		금속	N	N	N	N		N	1225	7	2	0.57	745570862	609920	81.68	1220	1228	1215	1583	853	1218	1222.41	2.62	0	94040	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1581	-5.92	0.53	12	0.47	-207.00	2300.00	1832	20240614	-33.13	1183	20241210	3.55	1628	-24.75	20250502	1205	1.66	20250404	1830	-33.06	20241220	1183	3.55	20241210	3.87	Y	008350	500	645 억		3379603	N	N	51645	N	00	N
4	20250625	140230	57	100.00	KOSPI		금속	N	N	N	N		N	1226	8	2	0.66	704781887	576620	77.22	1220	1228	1215	1583	853	1218	1222.26	2.62	0	80494	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1583	-5.92	0.53	12	0.45	-207.00	2300.00	1832	20240614	-33.08	1183	20241210	3.63	1628	-24.69	20250502	1205	1.74	20250404	1830	-33.01	20241220	1183	3.63	20241210	3.87	Y	008350	500	645 억		3379603	N	N	51645	N	00	N
5	20250625	130230	57	100.00	KOSPI		금속	N	N	N	N		N	1224	6	2	0.49	591047012	483692	64.78	1220	1228	1215	1583	853	1218	1221.95	2.62	0	90241	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1580	-5.91	0.53	12	0.37	-207.00	2300.00	1832	20240614	-33.19	1183	20241210	3.47	1628	-24.82	20250502	1205	1.58	20250404	1830	-33.11	20241220	1183	3.47	20241210	3.87	Y	008350	500	645 억		3379603	N	N	51645	N	00	N
6	20250625	120229	57	100.00	KOSPI		금속	N	N	N	N		N	1222	4	2	0.33	559489117	457875	61.32	1220	1228	1215	1583	853	1218	1221.93	2.62	0	97000	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1577	-5.90	0.53	12	0.35	-207.00	2300.00	1832	20240614	-33.30	1183	20241210	3.30	1628	-24.94	20250502	1205	1.41	20250404	1830	-33.22	20241220	1183	3.30	20241210	3.87	Y	008350	500	645 억		3379603	N	N	51645	N	00	N
7	20250625	110230	57	100.00	KOSPI		금속	N	N	N	N		N	1224	6	2	0.49	476822881	390312	52.27	1220	1228	1215	1583	853	1218	1221.65	2.62	0	91364	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1580	-5.91	0.53	12	0.30	-207.00	2300.00	1832	20240614	-33.19	1183	20241210	3.47	1628	-24.82	20250502	1205	1.58	20250404	1830	-33.11	20241220	1183	3.47	20241210	3.87	Y	008350	500	645 억		3379603	N	N	51645	N	00	N
8	20250625	100230	57	100.00	KOSPI		금속	N	N	N	N		N	1224	6	2	0.49	382140856	312980	41.91	1220	1228	1215	1583	853	1218	1220.98	2.62	0	100144	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1580	-5.91	0.53	12	0.24	-207.00	2300.00	1832	20240614	-33.19	1183	20241210	3.47	1628	-24.82	20250502	1205	1.58	20250404	1830	-33.11	20241220	1183	3.47	20241210	3.87	Y	008350	500	645 억		3379603	N	N	51645	N	00	N
9	20250625	090230	57	100.00	KOSPI		금속	N	N	N	N		N	1222	4	2	0.33	22782792	18671	2.50	1220	1225	1219	1583	853	1218	1220.22	2.62	0	-14617	1232	1225	1219	1212	1206	1228	1215	645	365	500	870	1	1	129079090	1577	-5.90	0.53	12	0.01	-207.00	2300.00	1832	20240614	-33.30	1183	20241210	3.30	1628	-24.94	20250502	1205	1.41	20250404	1830	-33.22	20241220	1183	3.30	20241210	3.87	Y	008350	500	645 억		3379603	N	N	51645	N	00	N