KissMeData/246690/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	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1709	-51	5	-2.90	1124772543	651672	40.11	1770	1775	1707	2285	1232	1760	1726.00	2.08	0	-150101	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	709	-28.97	0.87	12	1.57	-59.00	1960.00	2865	20250418	-40.35	801	20241210	113.36	2865	-40.35	20250418	912	87.39	20250203	2865	-40.35	20250418	801	113.36	20241210	1.67	Y	246690	500	207 억		864131	N	N	3908	N	00	N
3	20250625	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1718	-42	5	-2.39	1075447979	622826	38.33	1770	1775	1707	2285	1232	1760	1726.72	2.08	0	-151370	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	713	-29.12	0.88	12	1.50	-59.00	1960.00	2865	20250418	-40.03	801	20241210	114.48	2865	-40.03	20250418	912	88.38	20250203	2865	-40.03	20250418	801	114.48	20241210	1.67	Y	246690	500	207 억		864131	N	N	1406	N	00	N
4	20250625	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1715	-45	5	-2.56	1002378944	580245	35.71	1770	1775	1707	2285	1232	1760	1727.51	2.08	0	-163316	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	711	-29.07	0.88	12	1.40	-59.00	1960.00	2865	20250418	-40.14	801	20241210	114.11	2865	-40.14	20250418	912	88.05	20250203	2865	-40.14	20250418	801	114.11	20241210	1.67	Y	246690	500	207 억		864131	N	N	1406	N	00	N
5	20250625	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1711	-49	5	-2.78	901142742	521052	32.07	1770	1775	1708	2285	1232	1760	1729.47	2.08	0	-172997	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	710	-29.00	0.87	12	1.26	-59.00	1960.00	2865	20250418	-40.28	801	20241210	113.61	2865	-40.28	20250418	912	87.61	20250203	2865	-40.28	20250418	801	113.61	20241210	1.67	Y	246690	500	207 억		864131	N	N	1406	N	00	N
6	20250625	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1716	-44	5	-2.50	784656628	453094	27.89	1770	1775	1708	2285	1232	1760	1731.77	2.08	0	-151076	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	712	-29.08	0.88	12	1.09	-59.00	1960.00	2865	20250418	-40.10	801	20241210	114.23	2865	-40.10	20250418	912	88.16	20250203	2865	-40.10	20250418	801	114.23	20241210	1.67	Y	246690	500	207 억		864131	N	N	1406	N	00	N
7	20250625	111005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1726	-34	5	-1.93	735669273	424614	26.13	1770	1775	1708	2285	1232	1760	1732.56	2.08	0	-137639	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	716	-29.25	0.88	12	1.02	-59.00	1960.00	2865	20250418	-39.76	801	20241210	115.48	2865	-39.76	20250418	912	89.25	20250203	2865	-39.76	20250418	801	115.48	20241210	1.67	Y	246690	500	207 억		864131	N	N	1406	N	00	N
8	20250625	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1729	-31	5	-1.76	524152874	301705	18.57	1770	1775	1711	2285	1232	1760	1737.30	2.08	0	-81375	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	717	-29.31	0.88	12	0.73	-59.00	1960.00	2865	20250418	-39.65	801	20241210	115.86	2865	-39.65	20250418	912	89.58	20250203	2865	-39.65	20250418	801	115.86	20241210	1.67	Y	246690	500	207 억		864131	N	N	1406	N	00	N
9	20250625	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1738	-22	5	-1.25	185658763	106089	6.53	1770	1775	1732	2285	1232	1760	1750.03	2.08	0	-33666	1872	1816	1759	1703	1646	1844	1731	207	525	500	1120	1	1	41477862	721	-29.46	0.89	12	0.26	-59.00	1960.00	2865	20250418	-39.34	801	20241210	116.98	2865	-39.34	20250418	912	90.57	20250203	2865	-39.34	20250418	801	116.98	20241210	1.67	Y	246690	500	207 억		864131	N	N	1406	N	00	N