KissMeData/352820/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	161127	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	310500	-2000	5	-0.64	75441410750	243590	90.49	312000	312500	306000	406000	219000	312500	309706.40	18.85	0	71680	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	129330	1380.00	3.99	12	0.58	225.00	77737.00	316000	20250624	-1.74	157700	20240923	96.89	316000	-1.74	20250624	190100	63.34	20250102	316000	-1.74	20250624	157700	96.89	20240923	0.89	Y	352820	500	208 억		7849621	N	N	14083	N	00	N
3	20250625	151138	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	310000	-2500	5	-0.80	71235790500	230032	85.45	312000	312500	306000	406000	219000	312500	309677.74	18.85	0	68098	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	129122	1377.78	3.99	12	0.55	225.00	77737.00	316000	20250624	-1.90	157700	20240923	96.58	316000	-1.90	20250624	190100	63.07	20250102	316000	-1.90	20250624	157700	96.58	20240923	0.89	Y	352820	500	208 억		7849621	N	N	10457	N	00	N
4	20250625	141140	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	310000	-2500	5	-0.80	60921765250	196767	73.09	312000	312500	306000	406000	219000	312500	309613.73	18.85	0	57604	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	129122	1377.78	3.99	12	0.47	225.00	77737.00	316000	20250624	-1.90	157700	20240923	96.58	316000	-1.90	20250624	190100	63.07	20250102	316000	-1.90	20250624	157700	96.58	20240923	0.89	Y	352820	500	208 억		7849621	N	N	10457	N	00	N
5	20250625	131138	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	310000	-2500	5	-0.80	49666668000	160457	59.61	312000	312500	306000	406000	219000	312500	309532.57	18.85	0	44398	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	129122	1377.78	3.99	12	0.39	225.00	77737.00	316000	20250624	-1.90	157700	20240923	96.58	316000	-1.90	20250624	190100	63.07	20250102	316000	-1.90	20250624	157700	96.58	20240923	0.89	Y	352820	500	208 억		7849621	N	N	10457	N	00	N
6	20250625	121138	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	309500	-3000	5	-0.96	45032621250	145504	54.05	312000	312500	306000	406000	219000	312500	309494.04	18.85	0	39946	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	128913	1375.56	3.98	12	0.35	225.00	77737.00	316000	20250624	-2.06	157700	20240923	96.26	316000	-2.06	20250624	190100	62.81	20250102	316000	-2.06	20250624	157700	96.26	20240923	0.89	Y	352820	500	208 억		7849621	N	N	10457	N	00	N
7	20250625	111139	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	310000	-2500	5	-0.80	36395833500	117683	43.72	312000	312500	306000	406000	219000	312500	309270.10	18.85	0	29467	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	129122	1377.78	3.99	12	0.28	225.00	77737.00	316000	20250624	-1.90	157700	20240923	96.58	316000	-1.90	20250624	190100	63.07	20250102	316000	-1.90	20250624	157700	96.58	20240923	0.89	Y	352820	500	208 억		7849621	N	N	10457	N	00	N
8	20250625	101139	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	309500	-3000	5	-0.96	27476382000	88901	33.02	312000	312500	306000	406000	219000	312500	309067.19	18.85	0	16076	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	128913	1375.56	3.98	12	0.21	225.00	77737.00	316000	20250624	-2.06	157700	20240923	96.26	316000	-2.06	20250624	190100	62.81	20250102	316000	-2.06	20250624	157700	96.26	20240923	0.89	Y	352820	500	208 억		7849621	N	N	10457	N	00	N
9	20250625	091142	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	309500	-3000	5	-0.96	9420167000	30375	11.28	312000	312500	309000	406000	219000	312500	310128.95	18.85	0	8104	323166	317832	310666	305332	298166	320500	308000	208	93500	500	237500	500	1	41652097	128913	1375.56	3.98	12	0.07	225.00	77737.00	316000	20250624	-2.06	157700	20240923	96.26	316000	-2.06	20250624	190100	62.81	20250102	316000	-2.06	20250624	157700	96.26	20240923	0.89	Y	352820	500	208 억		7849621	N	N	10457	N	00	N