KissMeData/148930/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	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	46525800	11750	71.22	3990	3990	3935	5160	2780	3970	3959.64	0.97	0	-677	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	404	15.53	0.63	12	0.12	256.00	6325.00	6310	20240613	-37.00	3000	20241209	32.50	4795	-17.10	20250224	3455	15.05	20250102	6050	-34.30	20240801	3000	32.50	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N
3	20250625	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-25	5	-0.63	44665500	11282	68.38	3990	3990	3935	5160	2780	3970	3959.01	0.97	0	-677	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	401	15.41	0.62	12	0.11	256.00	6325.00	6310	20240613	-37.48	3000	20241209	31.50	4795	-17.73	20250224	3455	14.18	20250102	6050	-34.79	20240801	3000	31.50	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N
4	20250625	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	5	2	0.13	40295195	10178	61.69	3990	3990	3935	5160	2780	3970	3959.05	0.97	0	-603	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	404	15.53	0.63	12	0.10	256.00	6325.00	6310	20240613	-37.00	3000	20241209	32.50	4795	-17.10	20250224	3455	15.05	20250102	6050	-34.30	20240801	3000	32.50	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N
5	20250625	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-5	5	-0.13	37084435	9370	56.79	3990	3990	3935	5160	2780	3970	3957.78	0.97	0	-503	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	403	15.49	0.63	12	0.09	256.00	6325.00	6310	20240613	-37.16	3000	20241209	32.17	4795	-17.31	20250224	3455	14.76	20250102	6050	-34.46	20240801	3000	32.17	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N
6	20250625	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	35697000	9019	54.67	3990	3990	3935	5160	2780	3970	3957.98	0.97	0	-455	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	404	15.51	0.63	12	0.09	256.00	6325.00	6310	20240613	-37.08	3000	20241209	32.33	4795	-17.21	20250224	3455	14.91	20250102	6050	-34.38	20240801	3000	32.33	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N
7	20250625	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-30	5	-0.76	35135480	8877	53.81	3990	3990	3935	5160	2780	3970	3958.04	0.97	0	-431	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	401	15.39	0.62	12	0.09	256.00	6325.00	6310	20240613	-37.56	3000	20241209	31.33	4795	-17.83	20250224	3455	14.04	20250102	6050	-34.88	20240801	3000	31.33	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N
8	20250625	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-20	5	-0.50	21388075	5397	32.71	3990	3990	3935	5160	2780	3970	3962.96	0.97	0	-560	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	402	15.43	0.62	12	0.05	256.00	6325.00	6310	20240613	-37.40	3000	20241209	31.67	4795	-17.62	20250224	3455	14.33	20250102	6050	-34.71	20240801	3000	31.67	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N
9	20250625	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	0	3	0.00	7762725	1951	11.83	3990	3990	3970	5160	2780	3970	3978.84	0.97	0	27	4083	4026	3973	3916	3863	4055	3945	51	1190	500	2620	5	1	10175213	404	15.51	0.63	12	0.02	256.00	6325.00	6310	20240613	-37.08	3000	20241209	32.33	4795	-17.21	20250224	3455	14.91	20250102	6050	-34.38	20240801	3000	32.33	20241209	2.05	Y	148930	500	50 억		98685	N	N	0	N	00	N