KissMeData/199290/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	160900	57	100.00	KONEX			N	N	N	N		N	470	-80	5	-14.55	2357226	5000	60.17	511	511	470	632	468	550	471.45	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	77	7.83	6.18	12	0.03	60.00	76.00	799	20240723	-41.18	345	20241203	36.23	690	-31.88	20250415	416	12.98	20250228	799	-41.18	20240723	345	36.23	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
3	20250625	150908	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	799	20240723	-31.16	345	20241203	59.42	690	-20.29	20250415	416	32.21	20250228	799	-31.16	20240723	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
4	20250625	140910	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	799	20240723	-31.16	345	20241203	59.42	690	-20.29	20250415	416	32.21	20250228	799	-31.16	20240723	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
5	20250625	130908	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	799	20240723	-31.16	345	20241203	59.42	690	-20.29	20250415	416	32.21	20250228	799	-31.16	20240723	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
6	20250625	120908	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	799	20240723	-31.16	345	20241203	59.42	690	-20.29	20250415	416	32.21	20250228	799	-31.16	20240723	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
7	20250625	110909	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	799	20240723	-31.16	345	20241203	59.42	690	-20.29	20250415	416	32.21	20250228	799	-31.16	20240723	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
8	20250625	100909	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	799	20240723	-31.16	345	20241203	59.42	690	-20.29	20250415	416	32.21	20250228	799	-31.16	20240723	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
9	20250625	090912	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	550	550	550	550	550	550	550	82	82	500	330	1	1	16325192	90	9.17	7.24	12	0.00	60.00	76.00	799	20240723	-31.16	345	20241203	59.42	690	-20.29	20250415	416	32.21	20250228	799	-31.16	20240723	345	59.42	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N