KissMeData/199820/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	160902	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9880	-100	5	-1.00	2475573455	248404	123.11	10100	10240	9830	12970	6990	9980	9965.92	1.78	0	-25427	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2195	21.29	1.44	12	1.12	464.00	6862.00	15120	20250117	-34.66	5700	20240805	73.33	15120	-34.66	20250117	7090	39.35	20250409	15120	-34.66	20250117	5700	73.33	20240805	5.66	Y	199820	500	111 억		394811	N	N	24107	N	00	N
3	20250625	150910	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9900	-80	5	-0.80	2424962095	243286	120.57	10100	10240	9830	12970	6990	9980	9967.54	1.78	0	-25981	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2200	21.34	1.44	12	1.09	464.00	6862.00	15120	20250117	-34.52	5700	20240805	73.68	15120	-34.52	20250117	7090	39.63	20250409	15120	-34.52	20250117	5700	73.68	20240805	5.66	Y	199820	500	111 억		394811	N	N	1540	N	00	N
4	20250625	140912	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9870	-110	5	-1.10	2285980895	229246	113.62	10100	10240	9830	12970	6990	9980	9971.74	1.78	0	-29148	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2193	21.27	1.44	12	1.03	464.00	6862.00	15120	20250117	-34.72	5700	20240805	73.16	15120	-34.72	20250117	7090	39.21	20250409	15120	-34.72	20250117	5700	73.16	20240805	5.66	Y	199820	500	111 억		394811	N	N	1540	N	00	N
5	20250625	130910	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9890	-90	5	-0.90	2097530310	210111	104.13	10100	10240	9850	12970	6990	9980	9982.96	1.78	0	-31889	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2198	21.31	1.44	12	0.95	464.00	6862.00	15120	20250117	-34.59	5700	20240805	73.51	15120	-34.59	20250117	7090	39.49	20250409	15120	-34.59	20250117	5700	73.51	20240805	5.66	Y	199820	500	111 억		394811	N	N	1540	N	00	N
6	20250625	120910	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9880	-100	5	-1.00	1909721460	191094	94.71	10100	10240	9860	12970	6990	9980	9993.62	1.78	0	-18888	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2195	21.29	1.44	12	0.86	464.00	6862.00	15120	20250117	-34.66	5700	20240805	73.33	15120	-34.66	20250117	7090	39.35	20250409	15120	-34.66	20250117	5700	73.33	20240805	5.66	Y	199820	500	111 억		394811	N	N	1540	N	00	N
7	20250625	110910	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9940	-40	5	-0.40	1686505900	168618	83.57	10100	10240	9860	12970	6990	9980	10001.93	1.78	0	-17619	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2209	21.42	1.45	12	0.76	464.00	6862.00	15120	20250117	-34.26	5700	20240805	74.39	15120	-34.26	20250117	7090	40.20	20250409	15120	-34.26	20250117	5700	74.39	20240805	5.66	Y	199820	500	111 억		394811	N	N	1540	N	00	N
8	20250625	100910	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10000	20	2	0.20	1220467220	121586	60.26	10100	10240	9890	12970	6990	9980	10037.89	1.78	0	-11771	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2222	21.55	1.46	12	0.55	464.00	6862.00	15120	20250117	-33.86	5700	20240805	75.44	15120	-33.86	20250117	7090	41.04	20250409	15120	-33.86	20250117	5700	75.44	20240805	5.66	Y	199820	500	111 억		394811	N	N	1540	N	00	N
9	20250625	090914	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10130	150	2	1.50	489449040	48251	23.91	10100	10240	10000	12970	6990	9980	10143.81	1.78	0	-510	10326	10152	9996	9822	9666	10075	9745	111	2990	500	6180	10	1	22220000	2251	21.83	1.48	12	0.22	464.00	6862.00	15120	20250117	-33.00	5700	20240805	77.72	15120	-33.00	20250117	7090	42.88	20250409	15120	-33.00	20250117	5700	77.72	20240805	5.66	Y	199820	500	111 억		394811	N	N	1540	N	00	N