KissMeData/388720/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	161153	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	79700	-2700	5	-3.28	9771963100	122277	48.74	81500	82300	78900	107100	57700	82400	79916.66	15.86	0	-5409	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9152	-94.21	9.61	12	1.06	-846.00	8297.00	101900	20250404	-21.79	22350	20240805	256.60	101900	-21.79	20250404	30500	161.31	20250203	101900	-21.79	20250404	22350	256.60	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2530	N	00	N
3	20250625	151206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	79400	-3000	5	-3.64	9489474000	118729	47.33	81500	82300	78900	107100	57700	82400	79925.49	15.86	0	-4348	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9118	-93.85	9.57	12	1.03	-846.00	8297.00	101900	20250404	-22.08	22350	20240805	255.26	101900	-22.08	20250404	30500	160.33	20250203	101900	-22.08	20250404	22350	255.26	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2706	N	00	N
4	20250625	141206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	79300	-3100	5	-3.76	8838164950	110512	44.05	81500	82300	78900	107100	57700	82400	79974.71	15.86	0	-2328	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9106	-93.74	9.56	12	0.96	-846.00	8297.00	101900	20250404	-22.18	22350	20240805	254.81	101900	-22.18	20250404	30500	160.00	20250203	101900	-22.18	20250404	22350	254.81	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2706	N	00	N
5	20250625	131206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	79400	-3000	5	-3.64	8264775900	103272	41.17	81500	82300	78900	107100	57700	82400	80029.20	15.86	0	-539	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9118	-93.85	9.57	12	0.90	-846.00	8297.00	101900	20250404	-22.08	22350	20240805	255.26	101900	-22.08	20250404	30500	160.33	20250203	101900	-22.08	20250404	22350	255.26	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2706	N	00	N
6	20250625	121205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	79800	-2600	5	-3.16	7740799150	96698	38.55	81500	82300	78900	107100	57700	82400	80051.28	15.86	0	3221	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9163	-94.33	9.62	12	0.84	-846.00	8297.00	101900	20250404	-21.69	22350	20240805	257.05	101900	-21.69	20250404	30500	161.64	20250203	101900	-21.69	20250404	22350	257.05	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2706	N	00	N
7	20250625	111206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	80600	-1800	5	-2.18	7184346200	89756	35.78	81500	82300	78900	107100	57700	82400	80043.07	15.86	0	3192	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9255	-95.27	9.71	12	0.78	-846.00	8297.00	101900	20250404	-20.90	22350	20240805	260.63	101900	-20.90	20250404	30500	164.26	20250203	101900	-20.90	20250404	22350	260.63	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2706	N	00	N
8	20250625	101206	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	79100	-3300	5	-4.00	5255451000	65496	26.11	81500	82300	79100	107100	57700	82400	80240.79	15.86	0	4586	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9083	-93.50	9.53	12	0.57	-846.00	8297.00	101900	20250404	-22.37	22350	20240805	253.91	101900	-22.37	20250404	30500	159.34	20250203	101900	-22.37	20250404	22350	253.91	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2706	N	00	N
9	20250625	091209	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	80100	-2300	5	-2.79	1983390200	24425	9.74	81500	82300	79800	107100	57700	82400	81203.28	15.86	0	-1719	85866	84132	82166	80432	78466	83150	79450	57	24700	500	59320	100	1	11483026	9198	-94.68	9.65	12	0.21	-846.00	8297.00	101900	20250404	-21.39	22350	20240805	258.39	101900	-21.39	20250404	30500	162.62	20250203	101900	-21.39	20250404	22350	258.39	20240805	2.23	Y	388720	500	57 억		1821337	N	N	2706	N	00	N