KissMeData/080010/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	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	30	2	0.52	32485570	5626	90.29	5770	5820	5750	7500	4040	5770	5774.19	1.62	0	1960	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	570	5.06	0.43	12	0.06	1147.00	13395.00	6400	20240712	-9.38	4825	20241209	20.21	5880	-1.36	20250613	5070	14.40	20250103	6400	-9.38	20240712	4825	20.21	20241209	1.00	Y	080010	500	50 억		159513	N	N	27	N	00	N
3	20250625	150634	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	40	2	0.69	31957990	5535	88.83	5770	5820	5750	7500	4040	5770	5773.80	1.62	0	1884	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	571	5.07	0.43	12	0.06	1147.00	13395.00	6400	20240712	-9.22	4825	20241209	20.41	5880	-1.19	20250613	5070	14.60	20250103	6400	-9.22	20240712	4825	20.41	20241209	1.00	Y	080010	500	50 억		159513	N	N	49	N	00	N
4	20250625	140636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-10	5	-0.17	15391040	2668	42.82	5770	5820	5750	7500	4040	5770	5768.76	1.62	0	160	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	567	5.02	0.43	12	0.03	1147.00	13395.00	6400	20240712	-10.00	4825	20241209	19.38	5880	-2.04	20250613	5070	13.61	20250103	6400	-10.00	20240712	4825	19.38	20241209	1.00	Y	080010	500	50 억		159513	N	N	49	N	00	N
5	20250625	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-20	5	-0.35	13763060	2385	38.28	5770	5820	5750	7500	4040	5770	5770.68	1.62	0	126	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	566	5.01	0.43	12	0.02	1147.00	13395.00	6400	20240712	-10.16	4825	20241209	19.17	5880	-2.21	20250613	5070	13.41	20250103	6400	-10.16	20240712	4825	19.17	20241209	1.00	Y	080010	500	50 억		159513	N	N	49	N	00	N
6	20250625	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	13130560	2275	36.51	5770	5820	5750	7500	4040	5770	5771.67	1.62	0	98	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	569	5.05	0.43	12	0.02	1147.00	13395.00	6400	20240712	-9.53	4825	20241209	20.00	5880	-1.53	20250613	5070	14.20	20250103	6400	-9.53	20240712	4825	20.00	20241209	1.00	Y	080010	500	50 억		159513	N	N	49	N	00	N
7	20250625	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	20	2	0.35	7867300	1362	21.86	5770	5820	5750	7500	4040	5770	5776.28	1.62	0	5	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	569	5.05	0.43	12	0.01	1147.00	13395.00	6400	20240712	-9.53	4825	20241209	20.00	5880	-1.53	20250613	5070	14.20	20250103	6400	-9.53	20240712	4825	20.00	20241209	1.00	Y	080010	500	50 억		159513	N	N	49	N	00	N
8	20250625	100635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	0	3	0.00	2495020	432	6.93	5770	5820	5750	7500	4040	5770	5775.51	1.62	0	-63	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	567	5.03	0.43	12	0.00	1147.00	13395.00	6400	20240712	-9.84	4825	20241209	19.59	5880	-1.87	20250613	5070	13.81	20250103	6400	-9.84	20240712	4825	19.59	20241209	1.00	Y	080010	500	50 억		159513	N	N	49	N	00	N
9	20250625	090637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	0	3	0.00	219930	38	0.61	5770	5820	5770	7500	4040	5770	5787.63	1.62	0	10	5916	5842	5776	5702	5636	5880	5740	50	1730	500	4260	10	1	9835071	567	5.03	0.43	12	0.00	1147.00	13395.00	6400	20240712	-9.84	4825	20241209	19.59	5880	-1.87	20250613	5070	13.81	20250103	6400	-9.84	20240712	4825	19.59	20241209	1.00	Y	080010	500	50 억		159513	N	N	49	N	00	N