KissMeData/192410/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	160854	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1520	115	2	8.19	3772020091	2510111	456.21	1358	1642	1301	1826	984	1405	1502.68	3.19	0	90508	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	216	-1.12	0.61	12	17.63	-1360.00	2492.00	6301	20240711	-75.88	575	20250321	164.35	2080	-26.92	20250107	575	164.35	20250321	31500	-95.17	20240711	575	164.35	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N
3	20250625	150902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1553	148	2	10.53	3608981390	2403513	436.83	1358	1642	1301	1826	984	1405	1501.54	3.19	0	85130	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	221	-1.14	0.62	12	16.88	-1360.00	2492.00	6301	20240711	-75.35	575	20250321	170.09	2080	-25.34	20250107	575	170.09	20250321	31500	-95.07	20240711	575	170.09	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N
4	20250625	140904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1451	46	2	3.27	1935604845	1334587	242.56	1358	1546	1301	1826	984	1405	1450.34	3.19	0	-57592	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	207	-1.07	0.58	12	9.38	-1360.00	2492.00	6301	20240711	-76.97	575	20250321	152.35	2080	-30.24	20250107	575	152.35	20250321	31500	-95.39	20240711	575	152.35	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N
5	20250625	130902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1445	40	2	2.85	1764470579	1217864	221.34	1358	1546	1301	1826	984	1405	1448.82	3.19	0	-70933	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	206	-1.06	0.58	12	8.56	-1360.00	2492.00	6301	20240711	-77.07	575	20250321	151.30	2080	-30.53	20250107	575	151.30	20250321	31500	-95.41	20240711	575	151.30	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N
6	20250625	120902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1462	57	2	4.06	424563037	308942	56.15	1358	1480	1301	1826	984	1405	1374.25	3.19	0	-23359	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	208	-1.07	0.59	12	2.17	-1360.00	2492.00	6301	20240711	-76.80	575	20250321	154.26	2080	-29.71	20250107	575	154.26	20250321	31500	-95.36	20240711	575	154.26	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N
7	20250625	110903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1397	-8	5	-0.57	292790107	216885	39.42	1358	1399	1301	1826	984	1405	1349.98	3.19	0	-45661	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	199	-1.03	0.56	12	1.52	-1360.00	2492.00	6301	20240711	-77.83	575	20250321	142.96	2080	-32.84	20250107	575	142.96	20250321	31500	-95.57	20240711	575	142.96	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N
8	20250625	100903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1360	-45	5	-3.20	194843396	146224	26.58	1358	1393	1301	1826	984	1405	1332.50	3.19	0	-7600	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	194	-1.00	0.55	12	1.03	-1360.00	2492.00	6301	20240711	-78.42	575	20250321	136.52	2080	-34.62	20250107	575	136.52	20250321	31500	-95.68	20240711	575	136.52	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N
9	20250625	090906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1338	-67	5	-4.77	73880703	54728	9.95	1358	1393	1328	1826	984	1405	1349.96	3.19	0	526	1493	1448	1394	1349	1295	1422	1323	14	421	100	840	1	1	14235530	190	-0.98	0.54	12	0.38	-1360.00	2492.00	6301	20240711	-78.77	575	20250321	132.70	2080	-35.67	20250107	575	132.70	20250321	31500	-95.75	20240711	575	132.70	20250321	0.09	Y	192410	100	14 억		454743	N	N	0	N	00	N