KissMeData/027040/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	160348	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	232	-3	5	-1.28	40318663	172770	61.17	240	240	231	305	165	235	233.37	1.39	0	9304	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	161	-5.95	1.07	12	0.25	-39.00	216.00	363	20240829	-36.09	173	20241209	34.10	315	-26.35	20250110	179	29.61	20250409	388	-40.21	20240829	185	25.41	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N
3	20250625	150351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	232	-3	5	-1.28	38543693	165125	58.46	240	240	231	305	165	235	233.42	1.39	0	9501	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	161	-5.95	1.07	12	0.24	-39.00	216.00	363	20240829	-36.09	173	20241209	34.10	315	-26.35	20250110	179	29.61	20250409	388	-40.21	20240829	185	25.41	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N
4	20250625	140352	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	235	0	3	0.00	32086266	137512	48.68	240	240	231	305	165	235	233.33	1.39	0	9059	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	164	-6.03	1.09	12	0.20	-39.00	216.00	363	20240829	-35.26	173	20241209	35.84	315	-25.40	20250110	179	31.28	20250409	388	-39.43	20240829	185	27.03	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N
5	20250625	130351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	234	-1	5	-0.43	29657628	127129	45.01	240	240	231	305	165	235	233.29	1.39	0	7105	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	163	-6.00	1.08	12	0.18	-39.00	216.00	363	20240829	-35.54	173	20241209	35.26	315	-25.71	20250110	179	30.73	20250409	388	-39.69	20240829	185	26.49	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N
6	20250625	120351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	234	-1	5	-0.43	29399955	126025	44.62	240	240	231	305	165	235	233.29	1.39	0	6442	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	163	-6.00	1.08	12	0.18	-39.00	216.00	363	20240829	-35.54	173	20241209	35.26	315	-25.71	20250110	179	30.73	20250409	388	-39.69	20240829	185	26.49	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N
7	20250625	110351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	232	-3	5	-1.28	25450337	109069	38.61	240	240	231	305	165	235	233.34	1.39	0	1033	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	161	-5.95	1.07	12	0.16	-39.00	216.00	363	20240829	-36.09	173	20241209	34.10	315	-26.35	20250110	179	29.61	20250409	388	-40.21	20240829	185	25.41	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N
8	20250625	100351	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	232	-3	5	-1.28	15022388	64133	22.71	240	240	232	305	165	235	234.24	1.39	0	4480	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	161	-5.95	1.07	12	0.09	-39.00	216.00	363	20240829	-36.09	173	20241209	34.10	315	-26.35	20250110	179	29.61	20250409	388	-40.21	20240829	185	25.41	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N
9	20250625	090352	51	100.00	KOSDAQ		전기·전자	N	N	N	N		N	240	5	2	2.13	1915	8	0.00	240	240	239	305	165	235	239.38	1.39	0	0	244	239	235	230	226	237	228	70	70	100	0	1	1	69588847	167	-6.15	1.11	12	0.00	-39.00	216.00	363	20240829	-33.88	173	20241209	38.73	315	-23.81	20250110	179	34.08	20250409	388	-38.14	20240829	185	29.73	20241209	0.00	Y	027040	100	69 억		968454	N	N	0	N	00	N