KissMeData/155650/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	160830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3650	50	2	1.39	122245145	33914	69.46	3600	3650	3510	4680	2520	3600	3604.56	2.97	0	-6648	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	711	10.52	0.57	12	0.17	347.00	6406.00	4575	20240613	-20.22	2850	20241209	28.07	3725	-2.01	20250212	3065	19.09	20250331	4490	-18.71	20240626	2850	28.07	20241209	1.66	Y	155650	500	99 억		578000	N	N	32	N	00	N
3	20250625	150838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	20	2	0.56	112682635	31291	64.09	3600	3650	3510	4680	2520	3600	3601.12	2.97	0	-7007	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	705	10.43	0.57	12	0.16	347.00	6406.00	4575	20240613	-20.87	2850	20241209	27.02	3725	-2.82	20250212	3065	18.11	20250331	4490	-19.38	20240626	2850	27.02	20241209	1.66	Y	155650	500	99 억		578000	N	N	5	N	00	N
4	20250625	140840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3645	45	2	1.25	94253930	26202	53.67	3600	3650	3510	4680	2520	3600	3597.20	2.97	0	-8570	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	710	10.50	0.57	12	0.13	347.00	6406.00	4575	20240613	-20.33	2850	20241209	27.89	3725	-2.15	20250212	3065	18.92	20250331	4490	-18.82	20240626	2850	27.89	20241209	1.66	Y	155650	500	99 억		578000	N	N	5	N	00	N
5	20250625	130838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3590	-10	5	-0.28	45303140	12664	25.94	3600	3650	3510	4680	2520	3600	3577.32	2.97	0	-7281	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	699	10.35	0.56	12	0.07	347.00	6406.00	4575	20240613	-21.53	2850	20241209	25.96	3725	-3.62	20250212	3065	17.13	20250331	4490	-20.04	20240626	2850	25.96	20241209	1.66	Y	155650	500	99 억		578000	N	N	5	N	00	N
6	20250625	120838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3590	-10	5	-0.28	44836750	12534	25.67	3600	3650	3510	4680	2520	3600	3577.21	2.97	0	-7281	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	699	10.35	0.56	12	0.06	347.00	6406.00	4575	20240613	-21.53	2850	20241209	25.96	3725	-3.62	20250212	3065	17.13	20250331	4490	-20.04	20240626	2850	25.96	20241209	1.66	Y	155650	500	99 억		578000	N	N	5	N	00	N
7	20250625	110838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	0	3	0.00	42531020	11892	24.36	3600	3650	3510	4680	2520	3600	3576.44	2.97	0	-7436	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	701	10.37	0.56	12	0.06	347.00	6406.00	4575	20240613	-21.31	2850	20241209	26.32	3725	-3.36	20250212	3065	17.46	20250331	4490	-19.82	20240626	2850	26.32	20241209	1.66	Y	155650	500	99 억		578000	N	N	5	N	00	N
8	20250625	100838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3635	35	2	0.97	10789675	2978	6.10	3600	3650	3600	4680	2520	3600	3623.13	2.97	0	-1288	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	708	10.48	0.57	12	0.02	347.00	6406.00	4575	20240613	-20.55	2850	20241209	27.54	3725	-2.42	20250212	3065	18.60	20250331	4490	-19.04	20240626	2850	27.54	20241209	1.66	Y	155650	500	99 억		578000	N	N	5	N	00	N
9	20250625	090841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3610	10	2	0.28	3800525	1048	2.15	3600	3645	3600	4680	2520	3600	3626.46	2.97	0	-692	3720	3660	3590	3530	3460	3690	3560	100	1080	500	2520	5	1	19474358	703	10.40	0.56	12	0.01	347.00	6406.00	4575	20240613	-21.09	2850	20241209	26.67	3725	-3.09	20250212	3065	17.78	20250331	4490	-19.60	20240626	2850	26.67	20241209	1.66	Y	155650	500	99 억		578000	N	N	5	N	00	N