KissMeData/289860/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	KONEX			N	N	N	N		N	7030	-10	5	-0.14	15424190	2203	53.65	7200	7200	6910	8090	5990	7040	7001.45	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1218	-59.08	24.41	12	0.01	-119.00	288.00	8180	20240621	-14.06	5600	20250516	25.54	7780	-9.64	20250529	5600	25.54	20250516	8170	-13.95	20240703	5600	25.54	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
3	20250625	151042	57	100.00	KONEX			N	N	N	N		N	7030	-10	5	-0.14	15424190	2203	53.65	7200	7200	6910	8090	5990	7040	7001.45	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1218	-59.08	24.41	12	0.01	-119.00	288.00	8180	20240621	-14.06	5600	20250516	25.54	7780	-9.64	20250529	5600	25.54	20250516	8170	-13.95	20240703	5600	25.54	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
4	20250625	141044	57	100.00	KONEX			N	N	N	N		N	7030	-10	5	-0.14	15424190	2203	53.65	7200	7200	6910	8090	5990	7040	7001.45	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1218	-59.08	24.41	12	0.01	-119.00	288.00	8180	20240621	-14.06	5600	20250516	25.54	7780	-9.64	20250529	5600	25.54	20250516	8170	-13.95	20240703	5600	25.54	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
5	20250625	131043	57	100.00	KONEX			N	N	N	N		N	6990	-50	5	-0.71	13601070	1943	47.32	7200	7200	6910	8090	5990	7040	7000.04	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1211	-58.74	24.27	12	0.01	-119.00	288.00	8180	20240621	-14.55	5600	20250516	24.82	7780	-10.15	20250529	5600	24.82	20250516	8170	-14.44	20240703	5600	24.82	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
6	20250625	121042	57	100.00	KONEX			N	N	N	N		N	6910	-130	5	-1.85	12902070	1843	44.89	7200	7200	6910	8090	5990	7040	7000.58	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1197	-58.07	23.99	12	0.01	-119.00	288.00	8180	20240621	-15.53	5600	20250516	23.39	7780	-11.18	20250529	5600	23.39	20250516	8170	-15.42	20240703	5600	23.39	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
7	20250625	111043	57	100.00	KONEX			N	N	N	N		N	7080	40	2	0.57	1701360	243	5.92	7200	7200	7000	8090	5990	7040	7001.48	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1227	-59.50	24.58	12	0.00	-119.00	288.00	8180	20240621	-13.45	5600	20250516	26.43	7780	-9.00	20250529	5600	26.43	20250516	8170	-13.34	20240703	5600	26.43	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
8	20250625	101043	57	100.00	KONEX			N	N	N	N		N	7080	40	2	0.57	1701360	243	5.92	7200	7200	7000	8090	5990	7040	7001.48	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1227	-59.50	24.58	12	0.00	-119.00	288.00	8180	20240621	-13.45	5600	20250516	26.43	7780	-9.00	20250529	5600	26.43	20250516	8170	-13.34	20240703	5600	26.43	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N
9	20250625	091046	57	100.00	KONEX			N	N	N	N		N	7200	160	2	2.27	7200	1	0.02	7200	7200	7200	8090	5990	7040	7200.00	0.00	0	0	7173	7106	7033	6966	6893	7110	6970	87	1050	500	4780	10	1	17329579	1248	-60.50	25.00	12	0.00	-119.00	288.00	8180	20240621	-11.98	5600	20250516	28.57	7780	-7.46	20250529	5600	28.57	20250516	8170	-11.87	20240703	5600	28.57	20250516	0.00	Y	289860	500	86 억		0	N	N	0	N	00	N