KissMeData/453450/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	161236	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22500	-700	5	-3.02	5171960175	223109	114.83	24000	24200	22300	30150	16250	23200	23181.32	1.57	0	-39571	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1787	-54.61	1.37	12	2.81	-412.00	16432.00	82200	20240614	-72.63	12120	20250409	85.64	25850	-12.96	20250623	12120	85.64	20250409	56800	-60.39	20240627	12120	85.64	20250409	4.99	Y	453450	200	15 억		124566	N	N	12673	N	00	N
3	20250625	151249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22600	-600	5	-2.59	5072761825	218693	112.56	24000	24200	22300	30150	16250	23200	23195.81	1.57	0	-40418	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1795	-54.85	1.38	12	2.75	-412.00	16432.00	82200	20240614	-72.51	12120	20250409	86.47	25850	-12.57	20250623	12120	86.47	20250409	56800	-60.21	20240627	12120	86.47	20250409	4.99	Y	453450	200	15 억		124566	N	N	3292	N	00	N
4	20250625	141250	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22600	-600	5	-2.59	3957048775	170007	87.50	24000	24200	22300	30150	16250	23200	23275.80	1.57	0	-27445	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1795	-54.85	1.38	12	2.14	-412.00	16432.00	82200	20240614	-72.51	12120	20250409	86.47	25850	-12.57	20250623	12120	86.47	20250409	56800	-60.21	20240627	12120	86.47	20250409	4.99	Y	453450	200	15 억		124566	N	N	3292	N	00	N
5	20250625	131249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22450	-750	5	-3.23	3645197425	156131	80.36	24000	24200	22350	30150	16250	23200	23347.04	1.57	0	-26085	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1783	-54.49	1.37	12	1.97	-412.00	16432.00	82200	20240614	-72.69	12120	20250409	85.23	25850	-13.15	20250623	12120	85.23	20250409	56800	-60.48	20240627	12120	85.23	20250409	4.99	Y	453450	200	15 억		124566	N	N	3292	N	00	N
6	20250625	121248	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22850	-350	5	-1.51	3056542725	130128	66.97	24000	24200	22750	30150	16250	23200	23488.74	1.57	0	-24264	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1815	-55.46	1.39	12	1.64	-412.00	16432.00	82200	20240614	-72.20	12120	20250409	88.53	25850	-11.61	20250623	12120	88.53	20250409	56800	-59.77	20240627	12120	88.53	20250409	4.99	Y	453450	200	15 억		124566	N	N	3292	N	00	N
7	20250625	111249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23100	-100	5	-0.43	2788120925	118437	60.96	24000	24200	23000	30150	16250	23200	23540.96	1.57	0	-22439	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1835	-56.07	1.41	12	1.49	-412.00	16432.00	82200	20240614	-71.90	12120	20250409	90.59	25850	-10.64	20250623	12120	90.59	20250409	56800	-59.33	20240627	12120	90.59	20250409	4.99	Y	453450	200	15 억		124566	N	N	3292	N	00	N
8	20250625	101249	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23450	250	2	1.08	1979680550	83622	43.04	24000	24200	23300	30150	16250	23200	23674.16	1.57	0	-18437	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1863	-56.92	1.43	12	1.05	-412.00	16432.00	82200	20240614	-71.47	12120	20250409	93.48	25850	-9.28	20250623	12120	93.48	20250409	56800	-58.71	20240627	12120	93.48	20250409	4.99	Y	453450	200	15 억		124566	N	N	3292	N	00	N
9	20250625	091253	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23400	200	2	0.86	707898575	29744	15.31	24000	24200	23350	30150	16250	23200	23799.71	1.57	0	-2141	25433	24316	23633	22516	21833	23975	22175	16	6950	200	14380	50	1	7942750	1859	-56.80	1.42	12	0.37	-412.00	16432.00	82200	20240614	-71.53	12120	20250409	93.07	25850	-9.48	20250623	12120	93.07	20250409	56800	-58.80	20240627	12120	93.07	20250409	4.99	Y	453450	200	15 억		124566	N	N	3292	N	00	N