KissMeData/208890/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	160913	57	100.00	KONEX			N	N	N	N		N	990	-10	5	-1.00	1457790	1711	75.84	900	990	850	1150	850	1000	852.01	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	40	4.76	1.00	12	0.04	208.00	986.00	1398	20240925	-29.18	751	20250529	31.82	1300	-23.85	20250408	751	31.82	20250529	1398	-29.18	20240925	751	31.82	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
3	20250625	150922	57	100.00	KONEX			N	N	N	N		N	850	-150	4	-15.00	1447600	1700	75.35	900	900	850	1150	850	1000	851.53	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	34	4.09	0.86	12	0.04	208.00	986.00	1398	20240925	-39.20	751	20250529	13.18	1300	-34.62	20250408	751	13.18	20250529	1398	-39.20	20240925	751	13.18	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
4	20250625	140924	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	40	4.81	1.01	12	0.00	208.00	986.00	1398	20240925	-28.47	751	20250529	33.16	1300	-23.08	20250408	751	33.16	20250529	1398	-28.47	20240925	751	33.16	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
5	20250625	130922	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	40	4.81	1.01	12	0.00	208.00	986.00	1398	20240925	-28.47	751	20250529	33.16	1300	-23.08	20250408	751	33.16	20250529	1398	-28.47	20240925	751	33.16	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
6	20250625	120921	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	40	4.81	1.01	12	0.00	208.00	986.00	1398	20240925	-28.47	751	20250529	33.16	1300	-23.08	20250408	751	33.16	20250529	1398	-28.47	20240925	751	33.16	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
7	20250625	110922	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	40	4.81	1.01	12	0.00	208.00	986.00	1398	20240925	-28.47	751	20250529	33.16	1300	-23.08	20250408	751	33.16	20250529	1398	-28.47	20240925	751	33.16	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
8	20250625	100922	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	40	4.81	1.01	12	0.00	208.00	986.00	1398	20240925	-28.47	751	20250529	33.16	1300	-23.08	20250408	751	33.16	20250529	1398	-28.47	20240925	751	33.16	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N
9	20250625	090926	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1310	1155	1045	890	780	1232	967	40	150	1000	620	1	1	4005520	40	4.81	1.01	12	0.00	208.00	986.00	1398	20240925	-28.47	751	20250529	33.16	1300	-23.08	20250408	751	33.16	20250529	1398	-28.47	20240925	751	33.16	20250529	0.00	Y	208890	1000	40 억		0	N	N	0	N	00	N