KissMeData/238170/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	160948	57	100.00	KONEX			N	N	N	N		N	740	92	2	14.20	73115	132	29.93	745	745	551	745	551	648	553.90	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	154	-92.50	0.59	12	0.00	-8.00	1259.00	989	20250204	-25.18	387	20250407	91.21	989	-25.18	20250204	387	91.21	20250407	989	-25.18	20250204	387	91.21	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
3	20250625	150957	57	100.00	KONEX			N	N	N	N		N	740	92	2	14.20	73115	132	29.93	745	745	551	745	551	648	553.90	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	154	-92.50	0.59	12	0.00	-8.00	1259.00	989	20250204	-25.18	387	20250407	91.21	989	-25.18	20250204	387	91.21	20250407	989	-25.18	20250204	387	91.21	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
4	20250625	140959	57	100.00	KONEX			N	N	N	N		N	740	92	2	14.20	73115	132	29.93	745	745	551	745	551	648	553.90	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	154	-92.50	0.59	12	0.00	-8.00	1259.00	989	20250204	-25.18	387	20250407	91.21	989	-25.18	20250204	387	91.21	20250407	989	-25.18	20250204	387	91.21	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
5	20250625	130957	57	100.00	KONEX			N	N	N	N		N	740	92	2	14.20	73115	132	29.93	745	745	551	745	551	648	553.90	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	154	-92.50	0.59	12	0.00	-8.00	1259.00	989	20250204	-25.18	387	20250407	91.21	989	-25.18	20250204	387	91.21	20250407	989	-25.18	20250204	387	91.21	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
6	20250625	120957	57	100.00	KONEX			N	N	N	N		N	740	92	2	14.20	73115	132	29.93	745	745	551	745	551	648	553.90	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	154	-92.50	0.59	12	0.00	-8.00	1259.00	989	20250204	-25.18	387	20250407	91.21	989	-25.18	20250204	387	91.21	20250407	989	-25.18	20250204	387	91.21	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
7	20250625	110957	57	100.00	KONEX			N	N	N	N		N	740	92	2	14.20	73115	132	29.93	745	745	551	745	551	648	553.90	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	154	-92.50	0.59	12	0.00	-8.00	1259.00	989	20250204	-25.18	387	20250407	91.21	989	-25.18	20250204	387	91.21	20250407	989	-25.18	20250204	387	91.21	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
8	20250625	100958	57	100.00	KONEX			N	N	N	N		N	740	92	2	14.20	73115	132	29.93	745	745	551	745	551	648	553.90	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	154	-92.50	0.59	12	0.00	-8.00	1259.00	989	20250204	-25.18	387	20250407	91.21	989	-25.18	20250204	387	91.21	20250407	989	-25.18	20250204	387	91.21	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
9	20250625	091001	57	100.00	KONEX			N	N	N	N		N	745	97	1	14.97	745	1	0.23	745	745	745	745	551	648	745.00	0.00	0	0	784	715	608	539	432	662	486	104	97	500	380	1	1	20774684	155	-93.12	0.59	12	0.00	-8.00	1259.00	989	20250204	-24.67	387	20250407	92.51	989	-24.67	20250204	387	92.51	20250407	989	-24.67	20250204	387	92.51	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N