KissMeData/219130/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	160927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13150	90	2	0.69	406764460	31137	76.86	13080	13370	12860	16970	9150	13060	13063.37	2.80	0	7579	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	830	298.86	1.57	12	0.49	44.00	8388.00	34200	20240613	-61.55	9620	20250409	36.69	15500	-15.16	20250430	9620	36.69	20250409	28650	-54.10	20240626	9620	36.69	20250409	4.97	Y	219130	500	31 억		176548	N	N	4092	N	00	N
3	20250625	150936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13020	-40	5	-0.31	401416360	30729	75.86	13080	13370	12860	16970	9150	13060	13063.11	2.80	0	7706	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	822	295.91	1.55	12	0.49	44.00	8388.00	34200	20240613	-61.93	9620	20250409	35.34	15500	-16.00	20250430	9620	35.34	20250409	28650	-54.55	20240626	9620	35.34	20250409	4.97	Y	219130	500	31 억		176548	N	N	214	N	00	N
4	20250625	140938	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13100	40	2	0.31	359758640	27543	67.99	13080	13370	12860	16970	9150	13060	13061.71	2.80	0	6626	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	827	297.73	1.56	12	0.44	44.00	8388.00	34200	20240613	-61.70	9620	20250409	36.17	15500	-15.48	20250430	9620	36.17	20250409	28650	-54.28	20240626	9620	36.17	20250409	4.97	Y	219130	500	31 억		176548	N	N	214	N	00	N
5	20250625	130936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13100	40	2	0.31	322266310	24687	60.94	13080	13370	12860	16970	9150	13060	13054.09	2.80	0	6894	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	827	297.73	1.56	12	0.39	44.00	8388.00	34200	20240613	-61.70	9620	20250409	36.17	15500	-15.48	20250430	9620	36.17	20250409	28650	-54.28	20240626	9620	36.17	20250409	4.97	Y	219130	500	31 억		176548	N	N	214	N	00	N
6	20250625	120936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13140	80	2	0.61	278466500	21365	52.74	13080	13370	12860	16970	9150	13060	13033.77	2.80	0	6650	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	830	298.64	1.57	12	0.34	44.00	8388.00	34200	20240613	-61.58	9620	20250409	36.59	15500	-15.23	20250430	9620	36.59	20250409	28650	-54.14	20240626	9620	36.59	20250409	4.97	Y	219130	500	31 억		176548	N	N	214	N	00	N
7	20250625	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13060	0	3	0.00	233125850	17910	44.21	13080	13370	12860	16970	9150	13060	13016.52	2.80	0	5705	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	825	296.82	1.56	12	0.28	44.00	8388.00	34200	20240613	-61.81	9620	20250409	35.76	15500	-15.74	20250430	9620	35.76	20250409	28650	-54.42	20240626	9620	35.76	20250409	4.97	Y	219130	500	31 억		176548	N	N	214	N	00	N
8	20250625	100936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13050	-10	5	-0.08	151688790	11668	28.80	13080	13370	12860	16970	9150	13060	13000.41	2.80	0	4493	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	824	296.59	1.56	12	0.18	44.00	8388.00	34200	20240613	-61.84	9620	20250409	35.65	15500	-15.81	20250430	9620	35.65	20250409	28650	-54.45	20240626	9620	35.65	20250409	4.97	Y	219130	500	31 억		176548	N	N	214	N	00	N
9	20250625	090940	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13110	50	2	0.38	27710680	2096	5.17	13080	13370	13070	16970	9150	13060	13220.74	2.80	0	428	13520	13290	12970	12740	12420	13405	12855	32	3910	500	8880	10	1	6314290	828	297.95	1.56	12	0.03	44.00	8388.00	34200	20240613	-61.67	9620	20250409	36.28	15500	-15.42	20250430	9620	36.28	20250409	28650	-54.24	20240626	9620	36.28	20250409	4.97	Y	219130	500	31 억		176548	N	N	214	N	00	N