KissMeData/455910/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	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	229700	111	1.24	2070	2070	2065	2690	1450	2070	2069.37	0.02	0	1	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.33	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2210	-6.33	20240701	1991	3.97	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N
3	20250625	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	221420	107	1.19	2070	2070	2065	2690	1450	2070	2069.35	0.02	0	1	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.36	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.56	1991	20241209	3.72	2135	-3.28	20250103	2025	1.98	20250107	2210	-6.56	20240701	1991	3.72	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N
4	20250625	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	188370	91	1.02	2070	2070	2070	2690	1450	2070	2070.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.33	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2210	-6.33	20240701	1991	3.97	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N
5	20250625	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	188370	91	1.02	2070	2070	2070	2690	1450	2070	2070.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.33	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2210	-6.33	20240701	1991	3.97	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N
6	20250625	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	188370	91	1.02	2070	2070	2070	2690	1450	2070	2070.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.33	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2210	-6.33	20240701	1991	3.97	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N
7	20250625	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.33	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2210	-6.33	20240701	1991	3.97	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N
8	20250625	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.33	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2210	-6.33	20240701	1991	3.97	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N
9	20250625	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5020000	104	57.50	1.12	12	0.00	36.00	1841.00	2210	20240701	-6.33	1991	20241209	3.97	2135	-3.04	20250103	2025	2.22	20250107	2210	-6.33	20240701	1991	3.97	20241209	0.00	Y	455910	100	5 억		1214	N	N	0	N	00	N