KissMeData/318020/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	161101	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5830	550	2	10.42	1550526240	272931	238.20	5280	5870	5240	6860	3700	5280	5680.16	2.03	0	5593	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	738	46.64	1.47	12	2.16	125.00	3966.00	6090	20240617	-4.27	2590	20241210	125.10	5870	-0.68	20250625	2590	125.10	20250410	5870	-0.68	20250625	2590	125.10	20241210	0.00	Y	318020	100	12 억		257097	N	N	7676	N	00	N
3	20250625	151112	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5770	490	2	9.28	1430529040	252339	220.23	5280	5870	5240	6860	3700	5280	5669.08	2.03	0	5874	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	731	46.16	1.45	12	1.99	125.00	3966.00	6090	20240617	-5.25	2590	20241210	122.78	5870	-1.70	20250625	2590	122.78	20250410	5870	-1.70	20250625	2590	122.78	20241210	0.00	Y	318020	100	12 억		257097	N	N	969	N	00	N
4	20250625	141114	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5700	420	2	7.95	1324308070	233798	204.05	5280	5870	5240	6860	3700	5280	5664.33	2.03	0	1699	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	722	45.60	1.44	12	1.85	125.00	3966.00	6090	20240617	-6.40	2590	20241210	120.08	5870	-2.90	20250625	2590	120.08	20250410	5870	-2.90	20250625	2590	120.08	20241210	0.00	Y	318020	100	12 억		257097	N	N	969	N	00	N
5	20250625	131112	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5680	400	2	7.58	1251036910	220821	192.72	5280	5870	5240	6860	3700	5280	5665.39	2.03	0	-210	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	719	45.44	1.43	12	1.74	125.00	3966.00	6090	20240617	-6.73	2590	20241210	119.31	5870	-3.24	20250625	2590	119.31	20250410	5870	-3.24	20250625	2590	119.31	20241210	0.00	Y	318020	100	12 억		257097	N	N	969	N	00	N
6	20250625	121112	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5790	510	2	9.66	1074916855	189859	165.70	5280	5870	5240	6860	3700	5280	5661.66	2.03	0	-8504	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	733	46.32	1.46	12	1.50	125.00	3966.00	6090	20240617	-4.93	2590	20241210	123.55	5870	-1.36	20250625	2590	123.55	20250410	5870	-1.36	20250625	2590	123.55	20241210	0.00	Y	318020	100	12 억		257097	N	N	969	N	00	N
7	20250625	111113	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5740	460	2	8.71	907398185	160809	140.35	5280	5870	5240	6860	3700	5280	5642.71	2.03	0	-11850	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	727	45.92	1.45	12	1.27	125.00	3966.00	6090	20240617	-5.75	2590	20241210	121.62	5870	-2.21	20250625	2590	121.62	20250410	5870	-2.21	20250625	2590	121.62	20241210	0.00	Y	318020	100	12 억		257097	N	N	969	N	00	N
8	20250625	101113	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5600	320	2	6.06	514055640	92419	80.66	5280	5770	5240	6860	3700	5280	5562.23	2.03	0	-3042	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	709	44.80	1.41	12	0.73	125.00	3966.00	6090	20240617	-8.05	2590	20241210	116.22	5770	-2.95	20250625	2590	116.22	20250410	5770	-2.95	20250625	2590	116.22	20241210	0.00	Y	318020	100	12 억		257097	N	N	969	N	00	N
9	20250625	091116	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	5290	10	2	0.19	30905670	5855	5.11	5280	5310	5240	6860	3700	5280	5278.51	2.03	0	-3696	5480	5380	5200	5100	4920	5430	5150	13	1580	100	3160	10	1	12662272	670	42.32	1.33	12	0.05	125.00	3966.00	6090	20240617	-13.14	2590	20241210	104.25	5310	-0.38	20250625	2590	104.25	20250410	5310	-0.38	20250625	2590	104.25	20241210	0.00	Y	318020	100	12 억		257097	N	N	969	N	00	N