KissMeData/469480/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	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	981930	457	6.90	2150	2165	2145	2810	1520	2165	2148.64	0.00	0	-18	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	91	65.15	1.07	12	0.01	33.00	2014.00	2265	20240716	-5.08	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2265	-5.08	20240716	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
3	20250625	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	883030	411	6.21	2150	2165	2145	2810	1520	2165	2148.49	0.00	0	-18	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	91	65.15	1.07	12	0.01	33.00	2014.00	2265	20240716	-5.08	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2265	-5.08	20240716	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
4	20250625	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	883030	411	6.21	2150	2165	2145	2810	1520	2165	2148.49	0.00	0	-18	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	91	65.15	1.07	12	0.01	33.00	2014.00	2265	20240716	-5.08	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2265	-5.08	20240716	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
5	20250625	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	874430	407	6.15	2150	2165	2145	2810	1520	2165	2148.48	0.00	0	-18	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	91	65.15	1.07	12	0.01	33.00	2014.00	2265	20240716	-5.08	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2265	-5.08	20240716	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
6	20250625	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	646790	301	4.55	2150	2165	2145	2810	1520	2165	2148.80	0.00	0	-18	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	91	65.15	1.07	12	0.01	33.00	2014.00	2265	20240716	-5.08	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2265	-5.08	20240716	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
7	20250625	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	475180	221	3.34	2150	2165	2145	2810	1520	2165	2150.14	0.00	0	-18	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	91	65.15	1.07	12	0.01	33.00	2014.00	2265	20240716	-5.08	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2265	-5.08	20240716	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
8	20250625	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	258030	120	1.81	2150	2165	2150	2810	1520	2165	2150.25	0.00	0	-18	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	92	65.61	1.07	12	0.00	33.00	2014.00	2265	20240716	-4.42	2010	20241209	7.71	2175	-0.46	20250618	2060	5.10	20250407	2265	-4.42	20240716	2010	7.71	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
9	20250625	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.00	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4230000	92	65.61	1.07	12	0.00	33.00	2014.00	2265	20240716	-4.42	2010	20241209	7.71	2175	-0.46	20250618	2060	5.10	20250407	2265	-4.42	20240716	2010	7.71	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N