KissMeData/236810/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	160946	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3250	35	2	1.09	635009509	199226	124.11	3215	3265	3115	4175	2255	3215	3187.33	2.38	0	1551	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	552	-8.35	1.77	12	1.17	-389.00	1832.00	6800	20240618	-52.21	2760	20250409	17.75	4110	-20.92	20250320	2760	17.75	20250409	5980	-45.65	20240627	2760	17.75	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N
3	20250625	150955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3145	-70	5	-2.18	470634589	148100	92.26	3215	3265	3115	4175	2255	3215	3177.82	2.38	0	11419	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	534	-8.08	1.72	12	0.87	-389.00	1832.00	6800	20240618	-53.75	2760	20250409	13.95	4110	-23.48	20250320	2760	13.95	20250409	5980	-47.41	20240627	2760	13.95	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N
4	20250625	140957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3145	-70	5	-2.18	407922324	128075	79.78	3215	3265	3115	4175	2255	3215	3185.03	2.38	0	4161	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	534	-8.08	1.72	12	0.75	-389.00	1832.00	6800	20240618	-53.75	2760	20250409	13.95	4110	-23.48	20250320	2760	13.95	20250409	5980	-47.41	20240627	2760	13.95	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N
5	20250625	130955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3165	-50	5	-1.56	345478721	108169	67.38	3215	3265	3145	4175	2255	3215	3193.88	2.38	0	-262	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	537	-8.14	1.73	12	0.64	-389.00	1832.00	6800	20240618	-53.46	2760	20250409	14.67	4110	-22.99	20250320	2760	14.67	20250409	5980	-47.07	20240627	2760	14.67	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N
6	20250625	120955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3175	-40	5	-1.24	255811071	79779	49.70	3215	3265	3170	4175	2255	3215	3206.50	2.38	0	-10008	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	539	-8.16	1.73	12	0.47	-389.00	1832.00	6800	20240618	-53.31	2760	20250409	15.04	4110	-22.75	20250320	2760	15.04	20250409	5980	-46.91	20240627	2760	15.04	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N
7	20250625	110955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3190	-25	5	-0.78	232023606	72310	45.04	3215	3265	3170	4175	2255	3215	3208.73	2.38	0	-11391	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	542	-8.20	1.74	12	0.43	-389.00	1832.00	6800	20240618	-53.09	2760	20250409	15.58	4110	-22.38	20250320	2760	15.58	20250409	5980	-46.66	20240627	2760	15.58	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N
8	20250625	100956	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3200	-15	5	-0.47	155723066	48405	30.15	3215	3265	3170	4175	2255	3215	3217.09	2.38	0	-7506	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	543	-8.23	1.75	12	0.29	-389.00	1832.00	6800	20240618	-52.94	2760	20250409	15.94	4110	-22.14	20250320	2760	15.94	20250409	5980	-46.49	20240627	2760	15.94	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N
9	20250625	090959	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3240	25	2	0.78	36233380	11209	6.98	3215	3250	3210	4175	2255	3215	3232.53	2.38	0	-4541	3288	3251	3188	3151	3088	3270	3170	17	960	100	2250	5	1	16975426	550	-8.33	1.77	12	0.07	-389.00	1832.00	6800	20240618	-52.35	2760	20250409	17.39	4110	-21.17	20250320	2760	17.39	20250409	5980	-45.82	20240627	2760	17.39	20250409	2.37	Y	236810	100	16 억		403368	N	N	0	N	00	N