KissMeData/272110/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	161020	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18370	240	2	1.32	1144584825	62388	103.67	18440	18650	18010	23550	12700	18130	18346.23	4.87	0	2153	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1474	13.62	1.98	12	0.78	1349.00	9261.00	23150	20240614	-20.65	11550	20241204	59.05	19000	-3.32	20250526	13200	39.17	20250203	21350	-13.96	20240627	11550	59.05	20241204	2.81	Y	272110	500	40 억		390525	N	N	16	N	00	N
3	20250625	151030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18370	240	2	1.32	1106768485	60329	100.25	18440	18650	18010	23550	12700	18130	18345.55	4.87	0	3557	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1474	13.62	1.98	12	0.75	1349.00	9261.00	23150	20240614	-20.65	11550	20241204	59.05	19000	-3.32	20250526	13200	39.17	20250203	21350	-13.96	20240627	11550	59.05	20241204	2.81	Y	272110	500	40 억		390525	N	N	0	N	00	N
4	20250625	141032	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18160	30	2	0.17	905881880	49348	82.00	18440	18650	18010	23550	12700	18130	18357.01	4.87	0	2401	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1457	13.46	1.96	12	0.61	1349.00	9261.00	23150	20240614	-21.56	11550	20241204	57.23	19000	-4.42	20250526	13200	37.58	20250203	21350	-14.94	20240627	11550	57.23	20241204	2.81	Y	272110	500	40 억		390525	N	N	0	N	00	N
5	20250625	131030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18260	130	2	0.72	777736040	42266	70.24	18440	18650	18010	23550	12700	18130	18400.99	4.87	0	408	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1465	13.54	1.97	12	0.53	1349.00	9261.00	23150	20240614	-21.12	11550	20241204	58.10	19000	-3.89	20250526	13200	38.33	20250203	21350	-14.47	20240627	11550	58.10	20241204	2.81	Y	272110	500	40 억		390525	N	N	0	N	00	N
6	20250625	121030	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18270	140	2	0.77	737779090	40074	66.59	18440	18650	18010	23550	12700	18130	18410.42	4.87	0	838	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1466	13.54	1.97	12	0.50	1349.00	9261.00	23150	20240614	-21.08	11550	20241204	58.18	19000	-3.84	20250526	13200	38.41	20250203	21350	-14.43	20240627	11550	58.18	20241204	2.81	Y	272110	500	40 억		390525	N	N	0	N	00	N
7	20250625	111031	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18300	170	2	0.94	646950110	35100	58.33	18440	18650	18010	23550	12700	18130	18431.63	4.87	0	3239	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1469	13.57	1.98	12	0.44	1349.00	9261.00	23150	20240614	-20.95	11550	20241204	58.44	19000	-3.68	20250526	13200	38.64	20250203	21350	-14.29	20240627	11550	58.44	20241204	2.81	Y	272110	500	40 억		390525	N	N	0	N	00	N
8	20250625	101031	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18430	300	2	1.65	520668130	28147	46.77	18440	18650	18260	23550	12700	18130	18498.17	4.87	0	4657	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1479	13.66	1.99	12	0.35	1349.00	9261.00	23150	20240614	-20.39	11550	20241204	59.57	19000	-3.00	20250526	13200	39.62	20250203	21350	-13.68	20240627	11550	59.57	20241204	2.81	Y	272110	500	40 억		390525	N	N	0	N	00	N
9	20250625	091034	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18330	200	2	1.10	175875220	9506	15.80	18440	18600	18280	23550	12700	18130	18501.50	4.87	0	2129	18856	18492	18016	17652	17176	18675	17835	40	5420	500	13050	10	1	8025395	1471	13.59	1.98	12	0.12	1349.00	9261.00	23150	20240614	-20.82	11550	20241204	58.70	19000	-3.53	20250526	13200	38.86	20250203	21350	-14.15	20240627	11550	58.70	20241204	2.81	Y	272110	500	40 억		390525	N	N	0	N	00	N