KissMeData/042040/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	160444	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	320	-31	5	-8.83	31472956495	87997079	255.58	351	393	311	456	246	351	357.68	1.23	0	-683465	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	621	-1.42	0.81	12	45.36	-225.00	393.00	393	20250625	-18.58	212	20250403	50.94	393	-18.58	20250625	212	50.94	20250403	393	-18.58	20250625	212	50.94	20250403	0.01	Y	042040	100	194 억		2387401	N	N	108937	N	00	N
3	20250625	150448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	325	-26	5	-7.41	30891324205	86181887	250.31	351	393	311	456	246	351	358.44	1.23	0	-598082	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	631	-1.44	0.83	12	44.42	-225.00	393.00	393	20250625	-17.30	212	20250403	53.30	393	-17.30	20250625	212	53.30	20250403	393	-17.30	20250625	212	53.30	20250403	0.01	Y	042040	100	194 억		2387401	N	N	13000	N	00	N
4	20250625	140449	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	331	-20	5	-5.70	29800360330	82841130	240.61	351	393	311	456	246	351	359.73	1.23	0	-606551	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	642	-1.47	0.84	12	42.70	-225.00	393.00	393	20250625	-15.78	212	20250403	56.13	393	-15.78	20250625	212	56.13	20250403	393	-15.78	20250625	212	56.13	20250403	0.01	Y	042040	100	194 억		2387401	N	N	13000	N	00	N
5	20250625	130448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	353	2	2	0.57	26040677252	71500668	207.67	351	393	323	456	246	351	364.20	1.23	0	-719245	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	685	-1.57	0.90	12	36.86	-225.00	393.00	393	20250625	-10.18	212	20250403	66.51	393	-10.18	20250625	212	66.51	20250403	393	-10.18	20250625	212	66.51	20250403	0.01	Y	042040	100	194 억		2387401	N	N	13000	N	00	N
6	20250625	120447	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	361	10	2	2.85	24728186686	67844830	197.05	351	393	323	456	246	351	364.48	1.23	0	-673606	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	700	-1.60	0.92	12	34.97	-225.00	393.00	393	20250625	-8.14	212	20250403	70.28	393	-8.14	20250625	212	70.28	20250403	393	-8.14	20250625	212	70.28	20250403	0.01	Y	042040	100	194 억		2387401	N	N	13000	N	00	N
7	20250625	110448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	362	11	2	3.13	22286142699	61118235	177.51	351	393	323	456	246	351	364.64	1.23	0	-669978	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	702	-1.61	0.92	12	31.50	-225.00	393.00	393	20250625	-7.89	212	20250403	70.75	393	-7.89	20250625	212	70.75	20250403	393	-7.89	20250625	212	70.75	20250403	0.01	Y	042040	100	194 억		2387401	N	N	13000	N	00	N
8	20250625	100448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	360	9	2	2.56	16064915921	44196520	128.37	351	393	323	456	246	351	363.49	1.23	0	-496678	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	698	-1.60	0.92	12	22.78	-225.00	393.00	393	20250625	-8.40	212	20250403	69.81	393	-8.40	20250625	212	69.81	20250403	393	-8.40	20250625	212	69.81	20250403	0.01	Y	042040	100	194 억		2387401	N	N	13000	N	00	N
9	20250625	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	-13	5	-3.70	980547056	2828818	8.22	351	355	323	456	246	351	346.63	1.23	0	6809	380	365	336	321	292	373	329	194	105	100	230	1	1	194004890	656	-1.50	0.86	12	1.46	-225.00	393.00	387	20241016	-12.66	212	20250403	59.43	355	-4.79	20250625	212	59.43	20250403	387	-12.66	20241016	212	59.43	20250403	0.01	Y	042040	100	194 억		2387401	N	N	13000	N	00	N