KissMeData/152550/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	160828	54	100.00	KOSPI			N	N	N	N		N	266	-2	5	-0.75	4565903747	16851126	56.16	273	285	252	348	188	268	270.97	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	186	0.00	0.00	12	24.07	0.00	0.00	579	20240619	-54.06	203	20241209	31.03	474	-43.88	20250204	225	18.22	20250611	513	-48.15	20240731	203	31.03	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N
3	20250625	150836	54	100.00	KOSPI			N	N	N	N		N	264	-4	5	-1.49	4502216550	16610770	55.35	273	285	252	348	188	268	271.05	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	185	0.00	0.00	12	23.72	0.00	0.00	579	20240619	-54.40	203	20241209	30.05	474	-44.30	20250204	225	17.33	20250611	513	-48.54	20240731	203	30.05	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N
4	20250625	140838	54	100.00	KOSPI			N	N	N	N		N	268	0	3	0.00	4225787406	15566391	51.87	273	285	252	348	188	268	271.48	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	188	0.00	0.00	12	22.23	0.00	0.00	579	20240619	-53.71	203	20241209	32.02	474	-43.46	20250204	225	19.11	20250611	513	-47.76	20240731	203	32.02	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N
5	20250625	130836	54	100.00	KOSPI			N	N	N	N		N	272	4	2	1.49	4080575635	15028069	50.08	273	285	252	348	188	268	271.54	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	190	0.00	0.00	12	21.46	0.00	0.00	579	20240619	-53.02	203	20241209	33.99	474	-42.62	20250204	225	20.89	20250611	513	-46.98	20240731	203	33.99	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N
6	20250625	120836	54	100.00	KOSPI			N	N	N	N		N	273	5	2	1.87	3891286157	14330577	47.76	273	285	252	348	188	268	271.55	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	191	0.00	0.00	12	20.47	0.00	0.00	579	20240619	-52.85	203	20241209	34.48	474	-42.41	20250204	225	21.33	20250611	513	-46.78	20240731	203	34.48	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N
7	20250625	110837	54	100.00	KOSPI			N	N	N	N		N	272	4	2	1.49	3428646963	12619652	42.05	273	285	252	348	188	268	271.71	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	190	0.00	0.00	12	18.02	0.00	0.00	579	20240619	-53.02	203	20241209	33.99	474	-42.62	20250204	225	20.89	20250611	513	-46.98	20240731	203	33.99	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N
8	20250625	100837	54	100.00	KOSPI			N	N	N	N		N	271	3	2	1.12	1579114623	5934615	19.78	273	277	252	348	188	268	266.07	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	190	0.00	0.00	12	8.48	0.00	0.00	579	20240619	-53.20	203	20241209	33.50	474	-42.83	20250204	225	20.44	20250611	513	-47.17	20240731	203	33.50	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N
9	20250625	090840	54	100.00	KOSPI			N	N	N	N		N	257	-11	5	-4.10	656608268	2455314	8.18	273	277	252	348	188	268	267.41	0.85	0	0	318	293	280	255	242	286	248	3501	80	0	160	1	1	70020000	180	0.00	0.00	12	3.51	0.00	0.00	579	20240619	-55.61	203	20241209	26.60	474	-45.78	20250204	225	14.22	20250611	513	-49.90	20240731	203	26.60	20241209	0.02	Y	152550	0	3501 억		592554	N	N	0	N	01	N