KissMeData/466910/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	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	21549075	10512	14.08	2045	2055	2045	2665	1435	2050	2049.95	0.09	0	138	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	187	44.57	1.05	12	0.12	46.00	1958.00	2090	20240801	-1.91	1930	20241227	6.22	2055	-0.24	20250625	1940	5.67	20250120	2090	-1.91	20240801	1930	6.22	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N
3	20250625	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	21544975	10510	14.08	2045	2055	2045	2665	1435	2050	2049.95	0.09	0	138	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	187	44.57	1.05	12	0.12	46.00	1958.00	2090	20240801	-1.91	1930	20241227	6.22	2055	-0.24	20250625	1940	5.67	20250120	2090	-1.91	20240801	1930	6.22	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N
4	20250625	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	21487580	10482	14.04	2045	2055	2045	2665	1435	2050	2049.95	0.09	0	138	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	187	44.57	1.05	12	0.12	46.00	1958.00	2090	20240801	-1.91	1930	20241227	6.22	2055	-0.24	20250625	1940	5.67	20250120	2090	-1.91	20240801	1930	6.22	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N
5	20250625	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	21487580	10482	14.04	2045	2055	2045	2665	1435	2050	2049.95	0.09	0	138	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	187	44.57	1.05	12	0.12	46.00	1958.00	2090	20240801	-1.91	1930	20241227	6.22	2055	-0.24	20250625	1940	5.67	20250120	2090	-1.91	20240801	1930	6.22	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N
6	20250625	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	21487580	10482	14.04	2045	2055	2045	2665	1435	2050	2049.95	0.09	0	138	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	187	44.57	1.05	12	0.12	46.00	1958.00	2090	20240801	-1.91	1930	20241227	6.22	2055	-0.24	20250625	1940	5.67	20250120	2090	-1.91	20240801	1930	6.22	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N
7	20250625	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	706045	345	0.46	2045	2050	2045	2665	1435	2050	2046.51	0.09	0	1	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	187	44.57	1.05	12	0.00	46.00	1958.00	2090	20240801	-1.91	1930	20241227	6.22	2050	0.00	20250610	1940	5.67	20250120	2090	-1.91	20240801	1930	6.22	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N
8	20250625	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	496945	243	0.33	2045	2050	2045	2665	1435	2050	2045.04	0.09	0	1	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	187	44.57	1.05	12	0.00	46.00	1958.00	2090	20240801	-1.91	1930	20241227	6.22	2050	0.00	20250610	1940	5.67	20250120	2090	-1.91	20240801	1930	6.22	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N
9	20250625	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	308795	151	0.20	2045	2045	2045	2665	1435	2050	2045.00	0.09	0	1	2060	2055	2045	2040	2030	2057	2042	9	615	100	1510	5	1	9100000	186	44.46	1.04	12	0.00	46.00	1958.00	2090	20240801	-2.15	1930	20241227	5.96	2050	-0.24	20250610	1940	5.41	20250120	2090	-2.15	20240801	1930	5.96	20241227	0.00	Y	466910	100	9 억		8188	N	N	0	N	00	N