KissMeData/128660/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	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	212586000	68933	126.33	3085	3095	3070	4010	2160	3085	3083.95	1.41	0	-5778	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	763	26.97	1.09	12	0.28	114.00	2809.00	4055	20241002	-24.17	2575	20241209	19.42	3600	-14.58	20250210	2875	6.96	20250409	4055	-24.17	20241002	2575	19.42	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N
3	20250625	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-10	5	-0.32	192077555	62270	114.12	3085	3095	3070	4010	2160	3085	3084.59	1.41	0	-5339	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	763	26.97	1.09	12	0.25	114.00	2809.00	4055	20241002	-24.17	2575	20241209	19.42	3600	-14.58	20250210	2875	6.96	20250409	4055	-24.17	20241002	2575	19.42	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N
4	20250625	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	0	3	0.00	177547890	57551	105.47	3085	3095	3070	4010	2160	3085	3085.05	1.41	0	-4672	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	765	27.06	1.10	12	0.23	114.00	2809.00	4055	20241002	-23.92	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	4055	-23.92	20241002	2575	19.81	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N
5	20250625	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	5	2	0.16	170618170	55301	101.35	3085	3095	3070	4010	2160	3085	3085.26	1.41	0	-4798	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	766	27.11	1.10	12	0.22	114.00	2809.00	4055	20241002	-23.80	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	4055	-23.80	20241002	2575	20.00	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N
6	20250625	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-5	5	-0.16	127287935	41267	75.63	3085	3095	3070	4010	2160	3085	3084.50	1.41	0	-4849	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	764	27.02	1.10	12	0.17	114.00	2809.00	4055	20241002	-24.04	2575	20241209	19.61	3600	-14.44	20250210	2875	7.13	20250409	4055	-24.04	20241002	2575	19.61	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N
7	20250625	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-15	5	-0.49	104308700	33798	61.94	3085	3095	3070	4010	2160	3085	3086.24	1.41	0	-6469	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	761	26.93	1.09	12	0.14	114.00	2809.00	4055	20241002	-24.29	2575	20241209	19.22	3600	-14.72	20250210	2875	6.78	20250409	4055	-24.29	20241002	2575	19.22	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N
8	20250625	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	5	2	0.16	67191940	21753	39.86	3085	3095	3075	4010	2160	3085	3088.86	1.41	0	-462	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	766	27.11	1.10	12	0.09	114.00	2809.00	4055	20241002	-23.80	2575	20241209	20.00	3600	-14.17	20250210	2875	7.48	20250409	4055	-23.80	20241002	2575	20.00	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N
9	20250625	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	0	3	0.00	16577805	5364	9.83	3085	3095	3080	4010	2160	3085	3090.57	1.41	0	1461	3105	3095	3075	3065	3045	3100	3070	124	925	500	2030	5	1	24803369	765	27.06	1.10	12	0.02	114.00	2809.00	4055	20241002	-23.92	2575	20241209	19.81	3600	-14.31	20250210	2875	7.30	20250409	4055	-23.92	20241002	2575	19.81	20241209	2.64	Y	128660	500	124 억		350437	N	N	2225	N	00	N