KissMeData/023350/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	160332	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5600	110	2	2.00	601403280	107085	206.50	5490	5830	5490	7130	3850	5490	5616.13	3.56	0	3393	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	613	9.84	0.39	12	0.98	569.00	14488.00	7900	20241213	-29.11	4205	20241113	33.17	7470	-25.03	20250409	4930	13.59	20250401	7900	-29.11	20241213	4205	33.17	20241113	3.09	Y	023350	500	54 억		390214	N	N	444	N	00	N
3	20250625	150335	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5580	90	2	1.64	580649690	103374	199.35	5490	5830	5490	7130	3850	5490	5616.98	3.56	0	5118	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	611	9.81	0.39	12	0.94	569.00	14488.00	7900	20241213	-29.37	4205	20241113	32.70	7470	-25.30	20250409	4930	13.18	20250401	7900	-29.37	20241213	4205	32.70	20241113	3.09	Y	023350	500	54 억		390214	N	N	4	N	00	N
4	20250625	140336	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5565	75	2	1.37	548683820	97638	188.29	5490	5830	5490	7130	3850	5490	5619.57	3.56	0	5502	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	609	9.78	0.38	12	0.89	569.00	14488.00	7900	20241213	-29.56	4205	20241113	32.34	7470	-25.50	20250409	4930	12.88	20250401	7900	-29.56	20241213	4205	32.34	20241113	3.09	Y	023350	500	54 억		390214	N	N	4	N	00	N
5	20250625	130335	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5560	70	2	1.28	529867165	94253	181.76	5490	5830	5490	7130	3850	5490	5621.75	3.56	0	7290	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	609	9.77	0.38	12	0.86	569.00	14488.00	7900	20241213	-29.62	4205	20241113	32.22	7470	-25.57	20250409	4930	12.78	20250401	7900	-29.62	20241213	4205	32.22	20241113	3.09	Y	023350	500	54 억		390214	N	N	4	N	00	N
6	20250625	120335	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5570	80	2	1.46	503994475	89601	172.79	5490	5830	5490	7130	3850	5490	5624.88	3.56	0	7117	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	610	9.79	0.38	12	0.82	569.00	14488.00	7900	20241213	-29.49	4205	20241113	32.46	7470	-25.44	20250409	4930	12.98	20250401	7900	-29.49	20241213	4205	32.46	20241113	3.09	Y	023350	500	54 억		390214	N	N	4	N	00	N
7	20250625	110336	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5550	60	2	1.09	460406115	81799	157.74	5490	5830	5490	7130	3850	5490	5628.51	3.56	0	4415	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	608	9.75	0.38	12	0.75	569.00	14488.00	7900	20241213	-29.75	4205	20241113	31.99	7470	-25.70	20250409	4930	12.58	20250401	7900	-29.75	20241213	4205	31.99	20241113	3.09	Y	023350	500	54 억		390214	N	N	4	N	00	N
8	20250625	100335	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5580	90	2	1.64	425871725	75593	145.77	5490	5830	5490	7130	3850	5490	5633.75	3.56	0	4817	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	611	9.81	0.39	12	0.69	569.00	14488.00	7900	20241213	-29.37	4205	20241113	32.70	7470	-25.30	20250409	4930	13.18	20250401	7900	-29.37	20241213	4205	32.70	20241113	3.09	Y	023350	500	54 억		390214	N	N	4	N	00	N
9	20250625	090337	57	100.00	KOSPI		일반서비스	N	N	N	N		N	5550	60	2	1.09	21653620	3920	7.56	5490	5550	5490	7130	3850	5490	5523.88	3.56	0	1667	5583	5536	5463	5416	5343	5560	5440	55	1640	500	3400	10	1	10950000	608	9.75	0.38	12	0.04	569.00	14488.00	7900	20241213	-29.75	4205	20241113	31.99	7470	-25.70	20250409	4930	12.58	20250401	7900	-29.75	20241213	4205	31.99	20241113	3.09	Y	023350	500	54 억		390214	N	N	4	N	00	N