KissMeData/043610/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	160450	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2275	0	3	0.00	192707695	85383	90.70	2275	2285	2235	2955	1595	2275	2256.98	1.70	0	5266	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1322	-6.58	0.80	12	0.15	-346.00	2843.00	3065	20240613	-25.77	1738	20250409	30.90	2375	-4.21	20250612	1738	30.90	20250409	2915	-21.96	20240716	1738	30.90	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N
3	20250625	150454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2275	0	3	0.00	179191190	79433	84.38	2275	2285	2235	2955	1595	2275	2255.88	1.70	0	1902	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1322	-6.58	0.80	12	0.14	-346.00	2843.00	3065	20240613	-25.77	1738	20250409	30.90	2375	-4.21	20250612	1738	30.90	20250409	2915	-21.96	20240716	1738	30.90	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N
4	20250625	140455	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2245	-30	5	-1.32	117648655	52266	55.52	2275	2280	2235	2955	1595	2275	2250.96	1.70	0	-2220	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1305	-6.49	0.79	12	0.09	-346.00	2843.00	3065	20240613	-26.75	1738	20250409	29.17	2375	-5.47	20250612	1738	29.17	20250409	2915	-22.98	20240716	1738	29.17	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N
5	20250625	130454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2240	-35	5	-1.54	111152770	49368	52.44	2275	2280	2235	2955	1595	2275	2251.51	1.70	0	-2196	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1302	-6.47	0.79	12	0.08	-346.00	2843.00	3065	20240613	-26.92	1738	20250409	28.88	2375	-5.68	20250612	1738	28.88	20250409	2915	-23.16	20240716	1738	28.88	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N
6	20250625	120453	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2250	-25	5	-1.10	104555160	46432	49.32	2275	2280	2235	2955	1595	2275	2251.79	1.70	0	-1623	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1308	-6.50	0.79	12	0.08	-346.00	2843.00	3065	20240613	-26.59	1738	20250409	29.46	2375	-5.26	20250612	1738	29.46	20250409	2915	-22.81	20240716	1738	29.46	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N
7	20250625	110454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2250	-25	5	-1.10	90416425	40126	42.62	2275	2280	2235	2955	1595	2275	2253.31	1.70	0	-4595	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1308	-6.50	0.79	12	0.07	-346.00	2843.00	3065	20240613	-26.59	1738	20250409	29.46	2375	-5.26	20250612	1738	29.46	20250409	2915	-22.81	20240716	1738	29.46	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N
8	20250625	100454	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2260	-15	5	-0.66	79449545	35251	37.45	2275	2280	2235	2955	1595	2275	2253.82	1.70	0	-3973	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1313	-6.53	0.79	12	0.06	-346.00	2843.00	3065	20240613	-26.26	1738	20250409	30.03	2375	-4.84	20250612	1738	30.03	20250409	2915	-22.47	20240716	1738	30.03	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N
9	20250625	090456	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	2275	0	3	0.00	5688445	2504	2.66	2275	2275	2265	2955	1595	2275	2271.74	1.70	0	-1463	2315	2295	2255	2235	2195	2305	2245	291	680	500	1590	5	1	58115438	1322	-6.58	0.80	12	0.00	-346.00	2843.00	3065	20240613	-25.77	1738	20250409	30.90	2375	-4.21	20250612	1738	30.90	20250409	2915	-21.96	20240716	1738	30.90	20250409	2.50	Y	043610	500	290 억		987161	N	N	0	N	00	N