KissMeData/307930/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	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	6380	-70	5	-1.09	660306650	103686	74.77	6520	6520	6270	8380	4520	6450	6368.30	1.99	0	-9699	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	996	47.61	1.34	12	0.66	134.00	4777.00	8700	20250422	-26.67	4000	20240806	59.50	8700	-26.67	20250422	4635	37.65	20250407	8700	-26.67	20250422	4000	59.50	20240806	4.28	Y	307930	500	97 억		309873	N	N	165	N	00	N
3	20250625	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	6350	-100	5	-1.55	649112850	101927	73.50	6520	6520	6270	8380	4520	6450	6368.41	1.99	0	-9742	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	991	47.39	1.33	12	0.65	134.00	4777.00	8700	20250422	-27.01	4000	20240806	58.75	8700	-27.01	20250422	4635	37.00	20250407	8700	-27.01	20250422	4000	58.75	20240806	4.28	Y	307930	500	97 억		309873	N	N	0	N	00	N
4	20250625	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	6340	-110	5	-1.71	603654660	94770	68.34	6520	6520	6270	8380	4520	6450	6369.68	1.99	0	-11472	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	990	47.31	1.33	12	0.61	134.00	4777.00	8700	20250422	-27.13	4000	20240806	58.50	8700	-27.13	20250422	4635	36.79	20250407	8700	-27.13	20250422	4000	58.50	20240806	4.28	Y	307930	500	97 억		309873	N	N	0	N	00	N
5	20250625	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	6320	-130	5	-2.02	566769000	88913	64.11	6520	6520	6270	8380	4520	6450	6374.42	1.99	0	-13004	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	987	47.16	1.32	12	0.57	134.00	4777.00	8700	20250422	-27.36	4000	20240806	58.00	8700	-27.36	20250422	4635	36.35	20250407	8700	-27.36	20250422	4000	58.00	20240806	4.28	Y	307930	500	97 억		309873	N	N	0	N	00	N
6	20250625	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	6350	-100	5	-1.55	492304840	77122	55.61	6520	6520	6270	8380	4520	6450	6383.46	1.99	0	-13266	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	991	47.39	1.33	12	0.49	134.00	4777.00	8700	20250422	-27.01	4000	20240806	58.75	8700	-27.01	20250422	4635	37.00	20250407	8700	-27.01	20250422	4000	58.75	20240806	4.28	Y	307930	500	97 억		309873	N	N	0	N	00	N
7	20250625	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	6360	-90	5	-1.40	452082010	70786	51.04	6520	6520	6270	8380	4520	6450	6386.60	1.99	0	-17302	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	993	47.46	1.33	12	0.45	134.00	4777.00	8700	20250422	-26.90	4000	20240806	59.00	8700	-26.90	20250422	4635	37.22	20250407	8700	-26.90	20250422	4000	59.00	20240806	4.28	Y	307930	500	97 억		309873	N	N	0	N	00	N
8	20250625	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	6360	-90	5	-1.40	293869920	45748	32.99	6520	6520	6350	8380	4520	6450	6423.67	1.99	0	-6475	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	993	47.46	1.33	12	0.29	134.00	4777.00	8700	20250422	-26.90	4000	20240806	59.00	8700	-26.90	20250422	4635	37.22	20250407	8700	-26.90	20250422	4000	59.00	20240806	4.28	Y	307930	500	97 억		309873	N	N	0	N	00	N
9	20250625	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	6380	-70	5	-1.09	149062500	23078	16.64	6520	6520	6370	8380	4520	6450	6459.07	1.99	0	-6654	6590	6520	6420	6350	6250	6555	6385	98	1930	500	3990	10	1	15610000	996	47.61	1.34	12	0.15	134.00	4777.00	8700	20250422	-26.67	4000	20240806	59.50	8700	-26.67	20250422	4635	37.65	20250407	8700	-26.67	20250422	4000	59.50	20240806	4.28	Y	307930	500	97 억		309873	N	N	0	N	00	N