KissMeData/289080/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	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1757	-1	5	-0.06	626715638	355811	58.75	1787	1787	1741	2285	1231	1758	1761.37	1.55	0	-34996	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	949	-18.11	1.34	03	0.66	-97.00	1313.00	2835	20240613	-38.02	1156	20241209	51.99	1950	-9.90	20250421	1228	43.08	20250203	2135	-17.70	20240703	1156	51.99	20241209	4.62	Y	289080	500	270 억		839149	N	N	10344	N	00	N
3	20250625	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1759	1	2	0.06	598409710	339703	56.09	1787	1787	1741	2285	1231	1758	1761.57	1.55	0	-33666	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	950	-18.13	1.34	03	0.63	-97.00	1313.00	2835	20240613	-37.95	1156	20241209	52.16	1950	-9.79	20250421	1228	43.24	20250203	2135	-17.61	20240703	1156	52.16	20241209	4.62	Y	289080	500	270 억		839149	N	N	1	N	00	N
4	20250625	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1758	0	3	0.00	496486410	281804	46.53	1787	1787	1741	2285	1231	1758	1761.81	1.55	0	-48617	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	950	-18.12	1.34	03	0.52	-97.00	1313.00	2835	20240613	-37.99	1156	20241209	52.08	1950	-9.85	20250421	1228	43.16	20250203	2135	-17.66	20240703	1156	52.08	20241209	4.62	Y	289080	500	270 억		839149	N	N	1	N	00	N
5	20250625	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1761	3	2	0.17	456096955	258809	42.73	1787	1787	1741	2285	1231	1758	1762.29	1.55	0	-46117	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	951	-18.15	1.34	03	0.48	-97.00	1313.00	2835	20240613	-37.88	1156	20241209	52.34	1950	-9.69	20250421	1228	43.40	20250203	2135	-17.52	20240703	1156	52.34	20241209	4.62	Y	289080	500	270 억		839149	N	N	1	N	00	N
6	20250625	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1757	-1	5	-0.06	419013271	237710	39.25	1787	1787	1741	2285	1231	1758	1762.71	1.55	0	-41644	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	949	-18.11	1.34	03	0.44	-97.00	1313.00	2835	20240613	-38.02	1156	20241209	51.99	1950	-9.90	20250421	1228	43.08	20250203	2135	-17.70	20240703	1156	51.99	20241209	4.62	Y	289080	500	270 억		839149	N	N	1	N	00	N
7	20250625	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1766	8	2	0.46	392784486	222815	36.79	1787	1787	1741	2285	1231	1758	1762.83	1.55	0	-43017	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	954	-18.21	1.35	03	0.41	-97.00	1313.00	2835	20240613	-37.71	1156	20241209	52.77	1950	-9.44	20250421	1228	43.81	20250203	2135	-17.28	20240703	1156	52.77	20241209	4.62	Y	289080	500	270 억		839149	N	N	1	N	00	N
8	20250625	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1754	-4	5	-0.23	298445020	169220	27.94	1787	1787	1741	2285	1231	1758	1763.65	1.55	0	-25929	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	948	-18.08	1.34	03	0.31	-97.00	1313.00	2835	20240613	-38.13	1156	20241209	51.73	1950	-10.05	20250421	1228	42.83	20250203	2135	-17.85	20240703	1156	51.73	20241209	4.62	Y	289080	500	270 억		839149	N	N	1	N	00	N
9	20250625	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1752	-6	5	-0.34	112666540	63798	10.53	1787	1787	1741	2285	1231	1758	1765.99	1.55	0	-22274	1810	1783	1754	1727	1698	1797	1741	270	527	500	1230	1	1	54023469	946	-18.06	1.33	03	0.12	-97.00	1313.00	2835	20240613	-38.20	1156	20241209	51.56	1950	-10.15	20250421	1228	42.67	20250203	2135	-17.94	20240703	1156	51.56	20241209	4.62	Y	289080	500	270 억		839149	N	N	1	N	00	N