KissMeData/018000/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	160320	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1553	-2	5	-0.13	2880357141	1856735	58.29	1580	1585	1529	2020	1089	1555	1551.30	2.12	0	35125	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2648	-10.86	3.95	12	1.09	-143.00	393.00	2085	20250616	-25.52	555	20241113	179.82	2085	-25.52	20250616	735	111.29	20250102	2085	-25.52	20250616	555	179.82	20241113	0.02	Y	018000	500	852 억		3620477	N	N	24417	N	00	N
3	20250625	150322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1551	-4	5	-0.26	2783207137	1794163	56.32	1580	1585	1529	2020	1089	1555	1551.26	2.12	0	52282	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2645	-10.85	3.95	12	1.05	-143.00	393.00	2085	20250616	-25.61	555	20241113	179.46	2085	-25.61	20250616	735	111.02	20250102	2085	-25.61	20250616	555	179.46	20241113	0.02	Y	018000	500	852 억		3620477	N	N	43399	N	00	N
4	20250625	140323	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1562	7	2	0.45	2573227417	1658961	52.08	1580	1585	1529	2020	1089	1555	1551.11	2.12	0	35920	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2663	-10.92	3.97	12	0.97	-143.00	393.00	2085	20250616	-25.08	555	20241113	181.44	2085	-25.08	20250616	735	112.52	20250102	2085	-25.08	20250616	555	181.44	20241113	0.02	Y	018000	500	852 억		3620477	N	N	43399	N	00	N
5	20250625	130323	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1542	-13	5	-0.84	2212703982	1427140	44.80	1580	1585	1529	2020	1089	1555	1550.45	2.12	0	-53118	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2629	-10.78	3.92	12	0.84	-143.00	393.00	2085	20250616	-26.04	555	20241113	177.84	2085	-26.04	20250616	735	109.80	20250102	2085	-26.04	20250616	555	177.84	20241113	0.02	Y	018000	500	852 억		3620477	N	N	43399	N	00	N
6	20250625	120322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1552	-3	5	-0.19	2070940197	1335474	41.92	1580	1585	1529	2020	1089	1555	1550.72	2.12	0	-41900	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2646	-10.85	3.95	12	0.78	-143.00	393.00	2085	20250616	-25.56	555	20241113	179.64	2085	-25.56	20250616	735	111.16	20250102	2085	-25.56	20250616	555	179.64	20241113	0.02	Y	018000	500	852 억		3620477	N	N	43399	N	00	N
7	20250625	110322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1535	-20	5	-1.29	1808969912	1165754	36.59	1580	1585	1529	2020	1089	1555	1551.76	2.12	0	-129747	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2617	-10.73	3.91	12	0.68	-143.00	393.00	2085	20250616	-26.38	555	20241113	176.58	2085	-26.38	20250616	735	108.84	20250102	2085	-26.38	20250616	555	176.58	20241113	0.02	Y	018000	500	852 억		3620477	N	N	43399	N	00	N
8	20250625	100322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1551	-4	5	-0.26	1340607026	861170	27.03	1580	1585	1535	2020	1089	1555	1556.73	2.12	0	-99464	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2645	-10.85	3.95	12	0.51	-143.00	393.00	2085	20250616	-25.61	555	20241113	179.46	2085	-25.61	20250616	735	111.02	20250102	2085	-25.61	20250616	555	179.46	20241113	0.02	Y	018000	500	852 억		3620477	N	N	43399	N	00	N
9	20250625	090324	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1570	15	2	0.96	159212557	101451	3.18	1580	1580	1558	2020	1089	1555	1569.35	2.12	0	-45846	1617	1585	1537	1505	1457	1602	1522	853	465	500	1050	1	1	170505939	2677	-10.98	3.99	12	0.06	-143.00	393.00	2085	20250616	-24.70	555	20241113	182.88	2085	-24.70	20250616	735	113.61	20250102	2085	-24.70	20250616	555	182.88	20241113	0.02	Y	018000	500	852 억		3620477	N	N	43399	N	00	N