KissMeData/226950/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	160937	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39300	-850	5	-2.12	10887525175	281573	91.45	40000	40000	36450	52100	28150	40150	38666.74	3.35	0	71	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7772	-17.72	40.64	12	1.42	-2218.00	967.00	64000	20250307	-38.59	8280	20240624	374.64	64000	-38.59	20250307	13380	193.72	20250117	64000	-38.59	20250307	8560	359.11	20240628	0.21	Y	226950	500	98 억		662439	N	N	20220	N	00	N
3	20250625	150946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38750	-1400	5	-3.49	10482285275	271173	88.07	40000	40000	36450	52100	28150	40150	38655.34	3.35	0	-1188	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7663	-17.47	40.07	12	1.37	-2218.00	967.00	64000	20250307	-39.45	8280	20240624	368.00	64000	-39.45	20250307	13380	189.61	20250117	64000	-39.45	20250307	8560	352.69	20240628	0.21	Y	226950	500	98 억		662439	N	N	11476	N	00	N
4	20250625	140948	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38800	-1350	5	-3.36	9381806500	242884	78.88	40000	40000	36450	52100	28150	40150	38626.70	3.35	0	2752	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7673	-17.49	40.12	12	1.23	-2218.00	967.00	64000	20250307	-39.38	8280	20240624	368.60	64000	-39.38	20250307	13380	189.99	20250117	64000	-39.38	20250307	8560	353.27	20240628	0.21	Y	226950	500	98 억		662439	N	N	11476	N	00	N
5	20250625	130946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38300	-1850	5	-4.61	8299254000	214671	69.72	40000	40000	36450	52100	28150	40150	38660.34	3.35	0	-1660	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7574	-17.27	39.61	12	1.09	-2218.00	967.00	64000	20250307	-40.16	8280	20240624	362.56	64000	-40.16	20250307	13380	186.25	20250117	64000	-40.16	20250307	8560	347.43	20240628	0.21	Y	226950	500	98 억		662439	N	N	11476	N	00	N
6	20250625	120946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38650	-1500	5	-3.74	7375136350	190660	61.92	40000	40000	36450	52100	28150	40150	38682.14	3.35	0	-1335	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7643	-17.43	39.97	12	0.96	-2218.00	967.00	64000	20250307	-39.61	8280	20240624	366.79	64000	-39.61	20250307	13380	188.86	20250117	64000	-39.61	20250307	8560	351.52	20240628	0.21	Y	226950	500	98 억		662439	N	N	11476	N	00	N
7	20250625	110946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38950	-1200	5	-2.99	6236523000	161243	52.37	40000	40000	36450	52100	28150	40150	38677.79	3.35	0	-2366	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7702	-17.56	40.28	12	0.82	-2218.00	967.00	64000	20250307	-39.14	8280	20240624	370.41	64000	-39.14	20250307	13380	191.11	20250117	64000	-39.14	20250307	8560	355.02	20240628	0.21	Y	226950	500	98 억		662439	N	N	11476	N	00	N
8	20250625	100947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	39150	-1000	5	-2.49	5237238450	135496	44.01	40000	40000	36450	52100	28150	40150	38652.35	3.35	0	-5650	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7742	-17.65	40.49	12	0.69	-2218.00	967.00	64000	20250307	-38.83	8280	20240624	372.83	64000	-38.83	20250307	13380	192.60	20250117	64000	-38.83	20250307	8560	357.36	20240628	0.21	Y	226950	500	98 억		662439	N	N	11476	N	00	N
9	20250625	090950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	38800	-1350	5	-3.36	1149339250	29380	9.54	40000	40000	38600	52100	28150	40150	39119.78	3.35	0	-5329	42850	41500	40500	39150	38150	41000	38650	99	11950	500	24890	50	1	19775322	7673	-17.49	40.12	12	0.15	-2218.00	967.00	64000	20250307	-39.38	8280	20240624	368.60	64000	-39.38	20250307	13380	189.99	20250117	64000	-39.38	20250307	8560	353.27	20240628	0.21	Y	226950	500	98 억		662439	N	N	11476	N	00	N