KissMeData/319400/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	161102	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5260	140	2	2.73	7215074650	1386835	92.57	5130	5350	5020	6650	3590	5120	5202.54	3.56	0	-25885	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	6199	22.97	3.38	12	1.18	229.00	1554.00	5350	20250625	-1.68	2450	20240805	114.69	5350	-1.68	20250625	3170	65.93	20250407	5350	-1.68	20250625	2450	114.69	20240805	2.05	Y	319400	100	117 억		4189504	N	N	16220	N	00	N
3	20250625	151113	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5220	100	2	1.95	6972144585	1340518	89.48	5130	5350	5020	6650	3590	5120	5201.08	3.56	0	-14928	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	6152	22.79	3.36	12	1.14	229.00	1554.00	5350	20250625	-2.43	2450	20240805	113.06	5350	-2.43	20250625	3170	64.67	20250407	5350	-2.43	20250625	2450	113.06	20240805	2.05	Y	319400	100	117 억		4189504	N	N	6364	N	00	N
4	20250625	141115	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5240	120	2	2.34	6447237935	1240070	82.77	5130	5350	5020	6650	3590	5120	5199.09	3.56	0	-15254	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	6175	22.88	3.37	12	1.05	229.00	1554.00	5350	20250625	-2.06	2450	20240805	113.88	5350	-2.06	20250625	3170	65.30	20250407	5350	-2.06	20250625	2450	113.88	20240805	2.05	Y	319400	100	117 억		4189504	N	N	6364	N	00	N
5	20250625	131114	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5210	90	2	1.76	5862896760	1127780	75.28	5130	5350	5020	6650	3590	5120	5198.62	3.56	0	-20834	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	6140	22.75	3.35	12	0.96	229.00	1554.00	5350	20250625	-2.62	2450	20240805	112.65	5350	-2.62	20250625	3170	64.35	20250407	5350	-2.62	20250625	2450	112.65	20240805	2.05	Y	319400	100	117 억		4189504	N	N	6364	N	00	N
6	20250625	121113	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5250	130	2	2.54	5236919725	1007520	67.25	5130	5350	5020	6650	3590	5120	5197.83	3.56	0	-61957	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	6187	22.93	3.38	12	0.85	229.00	1554.00	5350	20250625	-1.87	2450	20240805	114.29	5350	-1.87	20250625	3170	65.62	20250407	5350	-1.87	20250625	2450	114.29	20240805	2.05	Y	319400	100	117 억		4189504	N	N	6364	N	00	N
7	20250625	111114	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5290	170	2	3.32	3586737005	695097	46.40	5130	5340	5020	6650	3590	5120	5160.05	3.56	0	-10138	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	6234	23.10	3.40	12	0.59	229.00	1554.00	5340	20250625	-0.94	2450	20240805	115.92	5340	-0.94	20250625	3170	66.88	20250407	5340	-0.94	20250625	2450	115.92	20240805	2.05	Y	319400	100	117 억		4189504	N	N	6364	N	00	N
8	20250625	101114	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5040	-80	5	-1.56	1368191030	268732	17.94	5130	5200	5020	6650	3590	5120	5091.28	3.56	0	32075	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	5939	22.01	3.24	12	0.23	229.00	1554.00	5200	20250624	-3.08	2450	20240805	105.71	5200	0.00	20250624	3170	58.99	20250407	5200	-3.08	20250624	2450	105.71	20240805	2.05	Y	319400	100	117 억		4189504	N	N	6364	N	00	N
9	20250625	091117	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	5150	30	2	0.59	306637150	59506	3.97	5130	5200	5120	6650	3590	5120	5153.05	3.56	0	16009	5306	5212	5106	5012	4906	5160	4960	118	1530	100	3890	10	1	117845901	6069	22.49	3.31	12	0.05	229.00	1554.00	5200	20250624	-0.96	2450	20240805	110.20	5200	0.00	20250624	3170	62.46	20250407	5200	-0.96	20250624	2450	110.20	20240805	2.05	Y	319400	100	117 억		4189504	N	N	6364	N	00	N