KissMeData/234070/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	160943	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
3	20250625	150952	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
4	20250625	140954	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
5	20250625	130952	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
6	20250625	120952	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
7	20250625	110952	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
8	20250625	100953	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N
9	20250625	090956	57	100.00	KONEX			N	N	N	N		N	1050	50	2	5.00	1050	1	33.33	1050	1050	1050	1150	850	1000	1050.00	0.00	0	0	1166	1082	966	882	766	1025	825	35	150	500	600	1	1	6960703	73	-0.48	0.21	12	0.00	-2183.00	5020.00	1780	20241105	-41.01	728	20241202	44.23	1565	-32.91	20250305	822	27.74	20250110	1780	-41.01	20241105	728	44.23	20241202	0.00	Y	234070	500	34 억		0	N	N	0	N	00	N