KissMeData/348150/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	161123	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4920	0	3	0.00	123977530	25152	119.38	4925	4970	4875	6390	3445	4920	4929.13	1.87	0	-2371	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	955	-18.09	2.54	12	0.13	-272.00	1938.00	8920	20240709	-44.84	3730	20250407	31.90	6470	-23.96	20250409	3730	31.90	20250407	8920	-44.84	20240709	3730	31.90	20250407	1.32	Y	348150	500	97 억		362755	N	N	387	N	00	N
3	20250625	151134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4935	15	2	0.30	117696425	23876	113.33	4925	4970	4875	6390	3445	4920	4929.49	1.87	0	-2261	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	958	-18.14	2.55	12	0.12	-272.00	1938.00	8920	20240709	-44.67	3730	20250407	32.31	6470	-23.72	20250409	3730	32.31	20250407	8920	-44.67	20240709	3730	32.31	20250407	1.32	Y	348150	500	97 억		362755	N	N	348	N	00	N
4	20250625	141136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4915	-5	5	-0.10	98119375	19903	94.47	4925	4970	4875	6390	3445	4920	4929.88	1.87	0	-2288	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	954	-18.07	2.54	12	0.10	-272.00	1938.00	8920	20240709	-44.90	3730	20250407	31.77	6470	-24.03	20250409	3730	31.77	20250407	8920	-44.90	20240709	3730	31.77	20250407	1.32	Y	348150	500	97 억		362755	N	N	348	N	00	N
5	20250625	131134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4935	15	2	0.30	86976425	17641	83.73	4925	4970	4875	6390	3445	4920	4930.36	1.87	0	-1827	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	958	-18.14	2.55	12	0.09	-272.00	1938.00	8920	20240709	-44.67	3730	20250407	32.31	6470	-23.72	20250409	3730	32.31	20250407	8920	-44.67	20240709	3730	32.31	20250407	1.32	Y	348150	500	97 억		362755	N	N	348	N	00	N
6	20250625	121134	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4940	20	2	0.41	65931945	13388	63.55	4925	4950	4875	6390	3445	4920	4924.70	1.87	0	-4845	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	959	-18.16	2.55	12	0.07	-272.00	1938.00	8920	20240709	-44.62	3730	20250407	32.44	6470	-23.65	20250409	3730	32.44	20250407	8920	-44.62	20240709	3730	32.44	20250407	1.32	Y	348150	500	97 억		362755	N	N	348	N	00	N
7	20250625	111135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4920	0	3	0.00	45365810	9226	43.79	4925	4935	4875	6390	3445	4920	4917.17	1.87	0	-5057	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	955	-18.09	2.54	12	0.05	-272.00	1938.00	8920	20240709	-44.84	3730	20250407	31.90	6470	-23.96	20250409	3730	31.90	20250407	8920	-44.84	20240709	3730	31.90	20250407	1.32	Y	348150	500	97 억		362755	N	N	348	N	00	N
8	20250625	101135	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4925	5	2	0.10	33594835	6835	32.44	4925	4935	4875	6390	3445	4920	4915.12	1.87	0	-3993	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	956	-18.11	2.54	12	0.04	-272.00	1938.00	8920	20240709	-44.79	3730	20250407	32.04	6470	-23.88	20250409	3730	32.04	20250407	8920	-44.79	20240709	3730	32.04	20250407	1.32	Y	348150	500	97 억		362755	N	N	348	N	00	N
9	20250625	091138	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4915	-5	5	-0.10	3401105	692	3.28	4925	4925	4880	6390	3445	4920	4914.89	1.87	0	-414	4980	4950	4890	4860	4800	4965	4875	97	1470	500	3440	5	1	19418889	954	-18.07	2.54	12	0.00	-272.00	1938.00	8920	20240709	-44.90	3730	20250407	31.77	6470	-24.03	20250409	3730	31.77	20250407	8920	-44.90	20240709	3730	31.77	20250407	1.32	Y	348150	500	97 억		362755	N	N	348	N	00	N