KissMeData/354390/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	161129	57	100.00	KONEX			N	N	N	N		N	4685	185	2	4.11	569480	126	286.36	4500	4685	4485	5170	3825	4500	4519.68	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	329	11.74	1.09	12	0.00	399.00	4304.00	6400	20240710	-26.80	3400	20241002	37.79	5380	-12.92	20250225	3505	33.67	20250417	6400	-26.80	20240710	3400	37.79	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
3	20250625	151141	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	379125	84	190.91	4500	4600	4500	5170	3825	4500	4513.39	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	316	11.28	1.05	12	0.00	399.00	4304.00	6400	20240710	-29.69	3400	20241002	32.35	5380	-16.36	20250225	3505	28.39	20250417	6400	-29.69	20240710	3400	32.35	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
4	20250625	141142	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	238500	53	120.45	4500	4500	4500	5170	3825	4500	4500.00	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	316	11.28	1.05	12	0.00	399.00	4304.00	6400	20240710	-29.69	3400	20241002	32.35	5380	-16.36	20250225	3505	28.39	20250417	6400	-29.69	20240710	3400	32.35	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
5	20250625	131141	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	316	11.28	1.05	12	0.00	399.00	4304.00	6400	20240710	-29.69	3400	20241002	32.35	5380	-16.36	20250225	3505	28.39	20250417	6400	-29.69	20240710	3400	32.35	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
6	20250625	121140	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	316	11.28	1.05	12	0.00	399.00	4304.00	6400	20240710	-29.69	3400	20241002	32.35	5380	-16.36	20250225	3505	28.39	20250417	6400	-29.69	20240710	3400	32.35	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
7	20250625	111141	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	316	11.28	1.05	12	0.00	399.00	4304.00	6400	20240710	-29.69	3400	20241002	32.35	5380	-16.36	20250225	3505	28.39	20250417	6400	-29.69	20240710	3400	32.35	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
8	20250625	101141	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	316	11.28	1.05	12	0.00	399.00	4304.00	6400	20240710	-29.69	3400	20241002	32.35	5380	-16.36	20250225	3505	28.39	20250417	6400	-29.69	20240710	3400	32.35	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N
9	20250625	091145	57	100.00	KONEX			N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5170	3825	4500	0.00	0.00	0	0	4900	4700	4600	4400	4300	4650	4350	175	670	2500	2700	5	1	7018247	316	11.28	1.05	12	0.00	399.00	4304.00	6400	20240710	-29.69	3400	20241002	32.35	5380	-16.36	20250225	3505	28.39	20250417	6400	-29.69	20240710	3400	32.35	20241002	0.00	Y	354390	2500	175 억		0	N	N	0	N	00	N