KissMeData/190650/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	160852	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8500	520	2	6.52	884993915	106646	158.76	7990	8590	7980	10370	5590	7980	8297.19	1.89	0	12899	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	543	9.35	0.58	03	1.67	909.00	14561.00	8590	20250625	-1.05	5020	20241114	69.32	8590	-1.05	20250625	5310	60.08	20250123	8590	-1.05	20250625	5020	69.32	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N
3	20250625	150900	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8460	480	2	6.02	819766635	98924	147.27	7990	8590	7980	10370	5590	7980	8286.83	1.89	0	10583	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	540	9.31	0.58	03	1.55	909.00	14561.00	8590	20250625	-1.51	5020	20241114	68.53	8590	-1.51	20250625	5310	59.32	20250123	8590	-1.51	20250625	5020	68.53	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N
4	20250625	140902	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8330	350	2	4.39	512283345	62511	93.06	7990	8400	7980	10370	5590	7980	8195.09	1.89	0	5503	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	532	9.16	0.57	03	0.98	909.00	14561.00	8400	20250625	-0.83	5020	20241114	65.94	8400	-0.83	20250625	5310	56.87	20250123	8400	-0.83	20250625	5020	65.94	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N
5	20250625	130900	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8190	210	2	2.63	382213605	46834	69.72	7990	8280	7980	10370	5590	7980	8161.03	1.89	0	4068	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	523	9.01	0.56	03	0.73	909.00	14561.00	8280	20250625	-1.09	5020	20241114	63.15	8280	-1.09	20250625	5310	54.24	20250123	8280	-1.09	20250625	5020	63.15	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N
6	20250625	120900	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8190	210	2	2.63	368985395	45219	67.32	7990	8280	7980	10370	5590	7980	8159.96	1.89	0	4028	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	523	9.01	0.56	03	0.71	909.00	14561.00	8280	20250625	-1.09	5020	20241114	63.15	8280	-1.09	20250625	5310	54.24	20250123	8280	-1.09	20250625	5020	63.15	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N
7	20250625	110901	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8190	210	2	2.63	348818735	42757	63.65	7990	8280	7980	10370	5590	7980	8158.17	1.89	0	3961	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	523	9.01	0.56	03	0.67	909.00	14561.00	8280	20250625	-1.09	5020	20241114	63.15	8280	-1.09	20250625	5310	54.24	20250123	8280	-1.09	20250625	5020	63.15	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N
8	20250625	100900	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8190	210	2	2.63	299647570	36758	54.72	7990	8280	7980	10370	5590	7980	8151.90	1.89	0	5408	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	523	9.01	0.56	03	0.58	909.00	14561.00	8280	20250625	-1.09	5020	20241114	63.15	8280	-1.09	20250625	5310	54.24	20250123	8280	-1.09	20250625	5020	63.15	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N
9	20250625	090904	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8090	110	2	1.38	79553240	9834	14.64	7990	8240	7980	10370	5590	7980	8089.61	1.89	0	2401	8140	8060	7910	7830	7680	8100	7870	319	2390	5000	5420	10	1	6388000	517	8.90	0.56	03	0.15	909.00	14561.00	8240	20250625	-1.82	5020	20241114	61.16	8240	-1.82	20250625	5310	52.35	20250123	8240	-1.82	20250625	5020	61.16	20241114	0.85	Y	190650	5000	319 억		120535	N	N	0	N	00	N