KissMeData/303030/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	161047	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1228	23	2	1.91	777084852	632015	97.99	1211	1275	1184	1566	844	1205	1229.56	36.08	0	-14868	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	439	68.22	2.59	12	1.77	18.00	474.00	2180	20240715	-43.67	738	20241209	66.40	1400	-12.29	20250623	784	56.63	20250409	2180	-43.67	20240715	738	66.40	20241209	0.44	Y	303030	100	35 억		12897546	N	N	48082	N	00	N
3	20250625	151058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1237	32	2	2.66	740959306	602613	93.43	1211	1275	1184	1566	844	1205	1229.60	36.08	0	-14081	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	442	68.72	2.61	12	1.69	18.00	474.00	2180	20240715	-43.26	738	20241209	67.62	1400	-11.64	20250623	784	57.78	20250409	2180	-43.26	20240715	738	67.62	20241209	0.44	Y	303030	100	35 억		12897546	N	N	27654	N	00	N
4	20250625	141100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1209	4	2	0.33	314350343	258540	40.09	1211	1244	1184	1566	844	1205	1215.89	36.08	0	-12636	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	432	67.17	2.55	12	0.72	18.00	474.00	2180	20240715	-44.54	738	20241209	63.82	1400	-13.64	20250623	784	54.21	20250409	2180	-44.54	20240715	738	63.82	20241209	0.44	Y	303030	100	35 억		12897546	N	N	27654	N	00	N
5	20250625	131058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1200	-5	5	-0.41	278528430	228592	35.44	1211	1244	1192	1566	844	1205	1218.48	36.08	0	-5792	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	429	66.67	2.53	12	0.64	18.00	474.00	2180	20240715	-44.95	738	20241209	62.60	1400	-14.29	20250623	784	53.06	20250409	2180	-44.95	20240715	738	62.60	20241209	0.44	Y	303030	100	35 억		12897546	N	N	27654	N	00	N
6	20250625	121058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1217	12	2	1.00	226054167	185178	28.71	1211	1244	1192	1566	844	1205	1220.78	36.08	0	3323	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	435	67.61	2.57	12	0.52	18.00	474.00	2180	20240715	-44.17	738	20241209	64.91	1400	-13.07	20250623	784	55.23	20250409	2180	-44.17	20240715	738	64.91	20241209	0.44	Y	303030	100	35 억		12897546	N	N	27654	N	00	N
7	20250625	111058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1232	27	2	2.24	200606702	164360	25.48	1211	1244	1192	1566	844	1205	1220.58	36.08	0	10418	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	440	68.44	2.60	12	0.46	18.00	474.00	2180	20240715	-43.49	738	20241209	66.94	1400	-12.00	20250623	784	57.14	20250409	2180	-43.49	20240715	738	66.94	20241209	0.44	Y	303030	100	35 억		12897546	N	N	27654	N	00	N
8	20250625	101059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1220	15	2	1.24	126125523	103593	16.06	1211	1244	1192	1566	844	1205	1217.57	36.08	0	5594	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	436	67.78	2.57	12	0.29	18.00	474.00	2180	20240715	-44.04	738	20241209	65.31	1400	-12.86	20250623	784	55.61	20250409	2180	-44.04	20240715	738	65.31	20241209	0.44	Y	303030	100	35 억		12897546	N	N	27654	N	00	N
9	20250625	091102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1207	2	2	0.17	34904518	28927	4.49	1211	1225	1192	1566	844	1205	1206.67	36.08	0	-4452	1290	1247	1211	1168	1132	1229	1150	36	361	100	810	1	1	35745668	431	67.06	2.55	12	0.08	18.00	474.00	2180	20240715	-44.63	738	20241209	63.55	1400	-13.79	20250623	784	53.95	20250409	2180	-44.63	20240715	738	63.55	20241209	0.44	Y	303030	100	35 억		12897546	N	N	27654	N	00	N