KissMeData/320000/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	161103	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2730	-35	5	-1.27	540194482	197766	92.11	2765	2775	2690	3590	1940	2765	2731.49	0.52	0	-24766	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	882	-3.11	2.03	12	0.61	-878.00	1342.00	5410	20240614	-49.54	2165	20240820	26.10	3335	-18.14	20250109	2165	26.10	20250221	5040	-45.83	20240626	2165	26.10	20240820	3.29	Y	320000	100	32 억		167978	N	N	42506	N	00	N
3	20250625	151113	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2715	-50	5	-1.81	515304767	188629	87.85	2765	2775	2690	3590	1940	2765	2731.84	0.52	0	-23645	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	877	-3.09	2.02	12	0.58	-878.00	1342.00	5410	20240614	-49.82	2165	20240820	25.40	3335	-18.59	20250109	2165	25.40	20250221	5040	-46.13	20240626	2165	25.40	20240820	3.29	Y	320000	100	32 억		167978	N	N	12819	N	00	N
4	20250625	141115	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2765	0	3	0.00	442303885	161671	75.30	2765	2775	2690	3590	1940	2765	2735.83	0.52	0	-26721	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	893	-3.15	2.06	12	0.50	-878.00	1342.00	5410	20240614	-48.89	2165	20240820	27.71	3335	-17.09	20250109	2165	27.71	20250221	5040	-45.14	20240626	2165	27.71	20240820	3.29	Y	320000	100	32 억		167978	N	N	12819	N	00	N
5	20250625	131114	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2775	10	2	0.36	417157445	152552	71.05	2765	2775	2690	3590	1940	2765	2734.53	0.52	0	-25072	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	897	-3.16	2.07	12	0.47	-878.00	1342.00	5410	20240614	-48.71	2165	20240820	28.18	3335	-16.79	20250109	2165	28.18	20250221	5040	-44.94	20240626	2165	28.18	20240820	3.29	Y	320000	100	32 억		167978	N	N	12819	N	00	N
6	20250625	121113	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2770	5	2	0.18	336755455	123416	57.48	2765	2775	2690	3590	1940	2765	2728.62	0.52	0	-35183	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	895	-3.15	2.06	12	0.38	-878.00	1342.00	5410	20240614	-48.80	2165	20240820	27.94	3335	-16.94	20250109	2165	27.94	20250221	5040	-45.04	20240626	2165	27.94	20240820	3.29	Y	320000	100	32 억		167978	N	N	12819	N	00	N
7	20250625	111114	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2750	-15	5	-0.54	255806535	94014	43.79	2765	2770	2690	3590	1940	2765	2720.94	0.52	0	-31092	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	888	-3.13	2.05	12	0.29	-878.00	1342.00	5410	20240614	-49.17	2165	20240820	27.02	3335	-17.54	20250109	2165	27.02	20250221	5040	-45.44	20240626	2165	27.02	20240820	3.29	Y	320000	100	32 억		167978	N	N	12819	N	00	N
8	20250625	101115	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2730	-35	5	-1.27	182979430	67466	31.42	2765	2770	2690	3590	1940	2765	2712.17	0.52	0	-25274	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	882	-3.11	2.03	12	0.21	-878.00	1342.00	5410	20240614	-49.54	2165	20240820	26.10	3335	-18.14	20250109	2165	26.10	20250221	5040	-45.83	20240626	2165	26.10	20240820	3.29	Y	320000	100	32 억		167978	N	N	12819	N	00	N
9	20250625	091118	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2715	-50	5	-1.81	22112655	8089	3.77	2765	2770	2715	3590	1940	2765	2733.67	0.52	0	-3774	2971	2867	2801	2697	2631	2835	2665	32	825	100	1880	5	1	32308990	877	-3.09	2.02	12	0.03	-878.00	1342.00	5410	20240614	-49.82	2165	20240820	25.40	3335	-18.59	20250109	2165	25.40	20250221	5040	-46.13	20240626	2165	25.40	20240820	3.29	Y	320000	100	32 억		167978	N	N	12819	N	00	N