KissMeData/032540/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	160359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5950	170	2	2.94	107655850	18430	67.95	5720	5970	5720	7510	4050	5780	5841.28	0.52	0	278	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	829	17.87	0.97	12	0.13	333.00	6123.00	6170	20241101	-3.57	4530	20241203	31.35	5970	-0.34	20250625	4550	30.77	20250331	6170	-3.57	20241101	4530	31.35	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N
3	20250625	150403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5860	80	2	1.38	73117850	12570	46.34	5720	5860	5720	7510	4050	5780	5816.85	0.52	0	-577	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	816	17.60	0.96	12	0.09	333.00	6123.00	6170	20241101	-5.02	4530	20241203	29.36	5860	0.00	20250625	4550	28.79	20250331	6170	-5.02	20241101	4530	29.36	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N
4	20250625	140404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	50	2	0.87	44208920	7622	28.10	5720	5840	5720	7510	4050	5780	5800.17	0.52	0	-596	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	812	17.51	0.95	12	0.05	333.00	6123.00	6170	20241101	-5.51	4530	20241203	28.70	5840	-0.17	20250625	4550	28.13	20250331	6170	-5.51	20241101	4530	28.70	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N
5	20250625	130403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	50	2	0.87	37061540	6394	23.57	5720	5840	5720	7510	4050	5780	5796.30	0.52	0	-562	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	812	17.51	0.95	12	0.05	333.00	6123.00	6170	20241101	-5.51	4530	20241203	28.70	5840	-0.17	20250625	4550	28.13	20250331	6170	-5.51	20241101	4530	28.70	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N
6	20250625	120403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5830	50	2	0.87	36450180	6289	23.19	5720	5840	5720	7510	4050	5780	5795.86	0.52	0	-557	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	812	17.51	0.95	12	0.05	333.00	6123.00	6170	20241101	-5.51	4530	20241203	28.70	5840	-0.17	20250625	4550	28.13	20250331	6170	-5.51	20241101	4530	28.70	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N
7	20250625	110403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5820	40	2	0.69	30790160	5316	19.60	5720	5820	5720	7510	4050	5780	5791.98	0.52	0	-599	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	811	17.48	0.95	12	0.04	333.00	6123.00	6170	20241101	-5.67	4530	20241203	28.48	5820	0.00	20250625	4550	27.91	20250331	6170	-5.67	20241101	4530	28.48	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N
8	20250625	100403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5810	30	2	0.52	20689520	3578	13.19	5720	5820	5720	7510	4050	5780	5782.43	0.52	0	-395	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	809	17.45	0.95	12	0.03	333.00	6123.00	6170	20241101	-5.83	4530	20241203	28.26	5820	-0.17	20250625	4550	27.69	20250331	6170	-5.83	20241101	4530	28.26	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N
9	20250625	090404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5780	0	3	0.00	194840	34	0.13	5720	5780	5720	7510	4050	5780	5730.59	0.52	0	-34	5973	5876	5693	5596	5413	5925	5645	70	1730	500	4160	10	1	13931609	805	17.36	0.94	12	0.00	333.00	6123.00	6170	20241101	-6.32	4530	20241203	27.59	5790	-0.17	20250624	4550	27.03	20250331	6170	-6.32	20241101	4530	27.59	20241203	1.62	Y	032540	500	69 억		72356	N	N	0	N	00	N