KissMeData/177900/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	160842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7320	100	2	1.39	3042087075	407359	255.62	7300	7680	7180	9380	5060	7220	7467.84	2.42	0	75758	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	700	6.36	1.38	12	4.26	1151.00	5314.00	14910	20241224	-50.91	5740	20250203	27.53	11300	-35.22	20250324	5740	27.53	20250203	14910	-50.91	20241224	5740	27.53	20250203	5.39	Y	177900	500	47 억		231300	N	N	5278	N	00	N
3	20250625	150850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7330	110	2	1.52	2971716265	397755	249.59	7300	7680	7180	9380	5060	7220	7471.22	2.42	0	75690	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	701	6.37	1.38	12	4.16	1151.00	5314.00	14910	20241224	-50.84	5740	20250203	27.70	11300	-35.13	20250324	5740	27.70	20250203	14910	-50.84	20241224	5740	27.70	20250203	5.39	Y	177900	500	47 억		231300	N	N	20	N	00	N
4	20250625	140851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7370	150	2	2.08	2895427145	387346	243.06	7300	7680	7180	9380	5060	7220	7475.04	2.42	0	74742	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	704	6.40	1.39	12	4.05	1151.00	5314.00	14910	20241224	-50.57	5740	20250203	28.40	11300	-34.78	20250324	5740	28.40	20250203	14910	-50.57	20241224	5740	28.40	20250203	5.39	Y	177900	500	47 억		231300	N	N	20	N	00	N
5	20250625	130850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7370	150	2	2.08	2799551565	374313	234.88	7300	7680	7180	9380	5060	7220	7479.17	2.42	0	72792	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	704	6.40	1.39	12	3.92	1151.00	5314.00	14910	20241224	-50.57	5740	20250203	28.40	11300	-34.78	20250324	5740	28.40	20250203	14910	-50.57	20241224	5740	28.40	20250203	5.39	Y	177900	500	47 억		231300	N	N	20	N	00	N
6	20250625	120850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7390	170	2	2.35	2679185105	358047	224.68	7300	7680	7180	9380	5060	7220	7482.77	2.42	0	79444	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	706	6.42	1.39	12	3.75	1151.00	5314.00	14910	20241224	-50.44	5740	20250203	28.75	11300	-34.60	20250324	5740	28.75	20250203	14910	-50.44	20241224	5740	28.75	20250203	5.39	Y	177900	500	47 억		231300	N	N	20	N	00	N
7	20250625	110850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7470	250	2	3.46	2444521560	326347	204.78	7300	7680	7180	9380	5060	7220	7490.56	2.42	0	80585	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	714	6.49	1.41	12	3.41	1151.00	5314.00	14910	20241224	-49.90	5740	20250203	30.14	11300	-33.89	20250324	5740	30.14	20250203	14910	-49.90	20241224	5740	30.14	20250203	5.39	Y	177900	500	47 억		231300	N	N	20	N	00	N
8	20250625	100850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7620	400	2	5.54	1461801360	196706	123.43	7300	7680	7180	9380	5060	7220	7431.40	2.42	0	58846	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	728	6.62	1.43	12	2.06	1151.00	5314.00	14910	20241224	-48.89	5740	20250203	32.75	11300	-32.57	20250324	5740	32.75	20250203	14910	-48.89	20241224	5740	32.75	20250203	5.39	Y	177900	500	47 억		231300	N	N	20	N	00	N
9	20250625	090854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7290	70	2	0.97	183360745	24966	15.67	7300	7410	7260	9380	5060	7220	7344.42	2.42	0	5522	7393	7306	7163	7076	6933	7350	7120	48	2160	500	4620	10	1	9558800	697	6.33	1.37	12	0.26	1151.00	5314.00	14910	20241224	-51.11	5740	20250203	27.00	11300	-35.49	20250324	5740	27.00	20250203	14910	-51.11	20241224	5740	27.00	20250203	5.39	Y	177900	500	47 억		231300	N	N	20	N	00	N