KissMeData/446440/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	161225	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	130570	13	4.29	10000	10190	10000	11710	8670	10190	10043.85	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9600	6.15	20250620	16500	-38.24	20241209	8110	25.65	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
3	20250625	151238	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	130570	13	4.29	10000	10190	10000	11710	8670	10190	10043.85	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9600	6.15	20250620	16500	-38.24	20241209	8110	25.65	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
4	20250625	141239	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	100000	10	3.30	10000	10000	10000	11710	8670	10190	10000.00	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9600	4.17	20250620	16500	-39.39	20241209	8110	23.30	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
5	20250625	131238	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	100000	10	3.30	10000	10000	10000	11710	8670	10190	10000.00	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9600	4.17	20250620	16500	-39.39	20241209	8110	23.30	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
6	20250625	121237	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	20000	2	0.66	10000	10000	10000	11710	8670	10190	10000.00	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9600	4.17	20250620	16500	-39.39	20241209	8110	23.30	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
7	20250625	111239	57	100.00	KONEX			N	N	N	N		N	10000	-190	5	-1.86	20000	2	0.66	10000	10000	10000	11710	8670	10190	10000.00	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	231	-17.48	33.78	12	0.00	-572.00	296.00	16500	20241209	-39.39	8110	20240802	23.30	15490	-35.44	20250102	9600	4.17	20250620	16500	-39.39	20241209	8110	23.30	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
8	20250625	101239	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9600	6.15	20250620	16500	-38.24	20241209	8110	25.65	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
9	20250625	091242	57	100.00	KONEX			N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	11710	8670	10190	0.00	0.00	0	0	10463	10326	10063	9926	9663	10395	9995	12	1520	500	6310	10	1	2306879	235	-17.81	34.43	12	0.00	-572.00	296.00	16500	20241209	-38.24	8110	20240802	25.65	15490	-34.22	20250102	9600	6.15	20250620	16500	-38.24	20241209	8110	25.65	20240802	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N