KissMeData/033830/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	160410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	716	-2	5	-0.28	58950268	82581	52.99	720	720	709	933	503	718	713.85	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	716	18.84	0.54	12	0.08	38.00	1318.00	1028	20241216	-30.35	684	20240909	4.68	980	-26.94	20250407	699	2.43	20250602	1028	-30.35	20241216	684	4.68	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N
3	20250625	150413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	717	-1	5	-0.14	52234637	73186	46.96	720	720	709	933	503	718	713.72	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	717	18.87	0.54	12	0.07	38.00	1318.00	1028	20241216	-30.25	684	20240909	4.82	980	-26.84	20250407	699	2.58	20250602	1028	-30.25	20241216	684	4.82	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N
4	20250625	140414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	715	-3	5	-0.42	41733794	58501	37.54	720	720	709	933	503	718	713.39	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	715	18.82	0.54	12	0.06	38.00	1318.00	1028	20241216	-30.45	684	20240909	4.53	980	-27.04	20250407	699	2.29	20250602	1028	-30.45	20241216	684	4.53	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N
5	20250625	130413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	715	-3	5	-0.42	32482355	45560	29.23	720	720	709	933	503	718	712.96	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	715	18.82	0.54	12	0.05	38.00	1318.00	1028	20241216	-30.45	684	20240909	4.53	980	-27.04	20250407	699	2.29	20250602	1028	-30.45	20241216	684	4.53	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N
6	20250625	120413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	715	-3	5	-0.42	27183920	38126	24.46	720	720	709	933	503	718	713.00	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	715	18.82	0.54	12	0.04	38.00	1318.00	1028	20241216	-30.45	684	20240909	4.53	980	-27.04	20250407	699	2.29	20250602	1028	-30.45	20241216	684	4.53	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N
7	20250625	110414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	716	-2	5	-0.28	21891697	30715	19.71	720	720	709	933	503	718	712.74	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	716	18.84	0.54	12	0.03	38.00	1318.00	1028	20241216	-30.35	684	20240909	4.68	980	-26.94	20250407	699	2.43	20250602	1028	-30.35	20241216	684	4.68	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N
8	20250625	100413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	716	-2	5	-0.28	21369647	29985	19.24	720	720	709	933	503	718	712.68	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	716	18.84	0.54	12	0.03	38.00	1318.00	1028	20241216	-30.35	684	20240909	4.68	980	-26.94	20250407	699	2.43	20250602	1028	-30.35	20241216	684	4.68	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N
9	20250625	090415	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	716	-2	5	-0.28	14290923	20069	12.88	720	720	709	933	503	718	712.09	0.00	0	1	731	724	719	712	707	722	710	500	215	500	510	1	1	100000000	716	18.84	0.54	12	0.02	38.00	1318.00	1028	20241216	-30.35	684	20240909	4.68	980	-26.94	20250407	699	2.43	20250602	1028	-30.35	20241216	684	4.68	20240909	1.36	Y	033830	500	500 억		0	N	N	0	N	00	N