KissMeData/241770/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	160952	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11690	70	2	0.60	227104390	19836	62.10	11620	11700	11210	15100	8140	11620	11449.10	1.44	0	-4791	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1192	21.61	0.61	12	0.19	541.00	19234.00	13440	20250428	-13.02	6810	20240805	71.66	13440	-13.02	20250428	7820	49.49	20250210	13440	-13.02	20250428	6810	71.66	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N
3	20250625	151001	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11460	-160	5	-1.38	217820500	19038	59.61	11620	11700	11210	15100	8140	11620	11441.35	1.44	0	-4321	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1168	21.18	0.60	12	0.19	541.00	19234.00	13440	20250428	-14.73	6810	20240805	68.28	13440	-14.73	20250428	7820	46.55	20250210	13440	-14.73	20250428	6810	68.28	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N
4	20250625	141003	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11390	-230	5	-1.98	158250530	13853	43.37	11620	11670	11210	15100	8140	11620	11423.56	1.44	0	-2571	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1161	21.05	0.59	12	0.14	541.00	19234.00	13440	20250428	-15.25	6810	20240805	67.25	13440	-15.25	20250428	7820	45.65	20250210	13440	-15.25	20250428	6810	67.25	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N
5	20250625	131001	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11370	-250	5	-2.15	153687105	13453	42.12	11620	11670	11210	15100	8140	11620	11424.00	1.44	0	-2512	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1159	21.02	0.59	12	0.13	541.00	19234.00	13440	20250428	-15.40	6810	20240805	66.96	13440	-15.40	20250428	7820	45.40	20250210	13440	-15.40	20250428	6810	66.96	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N
6	20250625	121001	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11370	-250	5	-2.15	121366275	10594	33.17	11620	11670	11300	15100	8140	11620	11456.13	1.44	0	-2614	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1159	21.02	0.59	12	0.10	541.00	19234.00	13440	20250428	-15.40	6810	20240805	66.96	13440	-15.40	20250428	7820	45.40	20250210	13440	-15.40	20250428	6810	66.96	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N
7	20250625	111001	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11410	-210	5	-1.81	105200790	9179	28.74	11620	11670	11300	15100	8140	11620	11461.03	1.44	0	-1715	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1163	21.09	0.59	12	0.09	541.00	19234.00	13440	20250428	-15.10	6810	20240805	67.55	13440	-15.10	20250428	7820	45.91	20250210	13440	-15.10	20250428	6810	67.55	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N
8	20250625	101002	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11490	-130	5	-1.12	48959970	4249	13.30	11620	11670	11440	15100	8140	11620	11522.70	1.44	0	-234	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1171	21.24	0.60	12	0.04	541.00	19234.00	13440	20250428	-14.51	6810	20240805	68.72	13440	-14.51	20250428	7820	46.93	20250210	13440	-14.51	20250428	6810	68.72	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N
9	20250625	091005	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	11540	-80	5	-0.69	13448470	1161	3.63	11620	11670	11540	15100	8140	11620	11583.52	1.44	0	-878	12346	11982	11556	11192	10766	12165	11375	53	3480	500	7660	10	1	10192640	1176	21.33	0.60	12	0.01	541.00	19234.00	13440	20250428	-14.14	6810	20240805	69.46	13440	-14.14	20250428	7820	47.57	20250210	13440	-14.14	20250428	6810	69.46	20240805	0.71	Y	241770	500	53 억		146617	N	N	0	N	00	N