KissMeData/382800/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	161151	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4145	-55	5	-1.31	360334235	86785	69.65	4180	4240	4110	5460	2940	4200	4152.03	8.08	0	4987	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1319	10.47	1.18	12	0.27	396.00	3521.00	5520	20240625	-24.91	2410	20241206	71.99	4500	-7.89	20250618	2715	52.67	20250409	5520	-24.91	20240625	2410	71.99	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N
3	20250625	151203	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4145	-55	5	-1.31	340960945	82104	65.89	4180	4240	4110	5460	2940	4200	4152.79	8.08	0	5185	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1319	10.47	1.18	12	0.26	396.00	3521.00	5520	20240625	-24.91	2410	20241206	71.99	4500	-7.89	20250618	2715	52.67	20250409	5520	-24.91	20240625	2410	71.99	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N
4	20250625	141203	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4150	-50	5	-1.19	311176845	74906	60.12	4180	4240	4110	5460	2940	4200	4154.23	8.08	0	1687	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1321	10.48	1.18	12	0.24	396.00	3521.00	5520	20240625	-24.82	2410	20241206	72.20	4500	-7.78	20250618	2715	52.85	20250409	5520	-24.82	20240625	2410	72.20	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N
5	20250625	131203	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4160	-40	5	-0.95	262151675	63054	50.60	4180	4240	4110	5460	2940	4200	4157.57	8.08	0	984	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1324	10.51	1.18	12	0.20	396.00	3521.00	5520	20240625	-24.64	2410	20241206	72.61	4500	-7.56	20250618	2715	53.22	20250409	5520	-24.64	20240625	2410	72.61	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N
6	20250625	121202	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4160	-40	5	-0.95	242060550	58218	46.72	4180	4240	4110	5460	2940	4200	4157.83	8.08	0	728	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1324	10.51	1.18	12	0.18	396.00	3521.00	5520	20240625	-24.64	2410	20241206	72.61	4500	-7.56	20250618	2715	53.22	20250409	5520	-24.64	20240625	2410	72.61	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N
7	20250625	111203	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4170	-30	5	-0.71	215189520	51763	41.54	4180	4240	4110	5460	2940	4200	4157.21	8.08	0	4475	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1327	10.53	1.18	12	0.16	396.00	3521.00	5520	20240625	-24.46	2410	20241206	73.03	4500	-7.33	20250618	2715	53.59	20250409	5520	-24.46	20240625	2410	73.03	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N
8	20250625	101203	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4175	-25	5	-0.60	146707075	35253	28.29	4180	4240	4110	5460	2940	4200	4161.55	8.08	0	3239	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1329	10.54	1.19	12	0.11	396.00	3521.00	5520	20240625	-24.37	2410	20241206	73.24	4500	-7.22	20250618	2715	53.78	20250409	5520	-24.37	20240625	2410	73.24	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N
9	20250625	091206	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4160	-40	5	-0.95	46570985	11148	8.95	4180	4240	4140	5460	2940	4200	4177.52	8.08	0	-115	4316	4257	4191	4132	4066	4287	4162	160	1260	500	2940	5	1	31831041	1324	10.51	1.18	12	0.04	396.00	3521.00	5520	20240625	-24.64	2410	20241206	72.61	4500	-7.56	20250618	2715	53.22	20250409	5520	-24.64	20240625	2410	72.61	20241206	3.99	Y	382800	500	159 억		2573100	N	N	0	N	00	N