KissMeData/109080/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	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9520	90	2	0.95	522535135	55171	104.71	9470	9540	9390	12250	6610	9430	9471.19	4.09	0	5990	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	537	11.32	0.88	12	0.98	841.00	10856.00	12400	20250409	-23.23	6490	20241113	46.69	12400	-23.23	20250409	7820	21.74	20250507	12400	-23.23	20250409	6490	46.69	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N
3	20250625	150746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	40	2	0.42	470055145	49632	94.20	9470	9540	9390	12250	6610	9430	9470.81	4.09	0	5809	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	534	11.26	0.87	12	0.88	841.00	10856.00	12400	20250409	-23.63	6490	20241113	45.92	12400	-23.63	20250409	7820	21.10	20250507	12400	-23.63	20250409	6490	45.92	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N
4	20250625	140747	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9470	40	2	0.42	403227295	42565	80.79	9470	9540	9390	12250	6610	9430	9473.21	4.09	0	4481	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	534	11.26	0.87	12	0.76	841.00	10856.00	12400	20250409	-23.63	6490	20241113	45.92	12400	-23.63	20250409	7820	21.10	20250507	12400	-23.63	20250409	6490	45.92	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N
5	20250625	130746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9490	60	2	0.64	346488515	36555	69.38	9470	9540	9390	12250	6610	9430	9478.55	4.09	0	5215	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	535	11.28	0.87	12	0.65	841.00	10856.00	12400	20250409	-23.47	6490	20241113	46.22	12400	-23.47	20250409	7820	21.36	20250507	12400	-23.47	20250409	6490	46.22	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N
6	20250625	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9530	100	2	1.06	313759845	33107	62.83	9470	9540	9390	12250	6610	9430	9477.15	4.09	0	6982	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	537	11.33	0.88	12	0.59	841.00	10856.00	12400	20250409	-23.15	6490	20241113	46.84	12400	-23.15	20250409	7820	21.87	20250507	12400	-23.15	20250409	6490	46.84	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N
7	20250625	110746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9450	20	2	0.21	252821310	26701	50.68	9470	9500	9390	12250	6610	9430	9468.61	4.09	0	4432	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	533	11.24	0.87	12	0.47	841.00	10856.00	12400	20250409	-23.79	6490	20241113	45.61	12400	-23.79	20250409	7820	20.84	20250507	12400	-23.79	20250409	6490	45.61	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N
8	20250625	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9490	60	2	0.64	183996000	19445	36.91	9470	9490	9390	12250	6610	9430	9462.38	4.09	0	4573	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	535	11.28	0.87	12	0.35	841.00	10856.00	12400	20250409	-23.47	6490	20241113	46.22	12400	-23.47	20250409	7820	21.36	20250507	12400	-23.47	20250409	6490	46.22	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N
9	20250625	090749	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9390	-40	5	-0.42	18835600	1997	3.79	9470	9490	9390	12250	6610	9430	9431.95	4.09	0	-1259	9730	9580	9350	9200	8970	9655	9275	28	2820	500	5840	10	1	5636000	529	11.17	0.86	12	0.04	841.00	10856.00	12400	20250409	-24.27	6490	20241113	44.68	12400	-24.27	20250409	7820	20.08	20250507	12400	-24.27	20250409	6490	44.68	20241113	1.68	Y	109080	500	28 억		230698	N	N	1	N	00	N