KissMeData/445090/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	161223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33800	1650	2	5.13	9077259775	272494	354.59	32800	33950	32150	41750	22550	32150	33311.23	1.68	0	-25657	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3675	-25.84	4.32	12	2.51	-1308.00	7825.00	52100	20240614	-35.12	22050	20241209	53.29	43150	-21.67	20250106	23700	42.62	20250409	51500	-34.37	20240716	22050	53.29	20241209	5.07	Y	445090	500	54 억		182110	N	N	12371	N	00	N
3	20250625	151236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33750	1600	2	4.98	8622195325	259021	337.06	32800	33950	32150	41750	22550	32150	33287.63	1.68	0	-21883	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3669	-25.80	4.31	12	2.38	-1308.00	7825.00	52100	20240614	-35.22	22050	20241209	53.06	43150	-21.78	20250106	23700	42.41	20250409	51500	-34.47	20240716	22050	53.06	20241209	5.07	Y	445090	500	54 억		182110	N	N	1877	N	00	N
4	20250625	141237	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33550	1400	2	4.35	7030738075	211855	275.68	32800	33750	32150	41750	22550	32150	33186.56	1.68	0	-10596	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3647	-25.65	4.29	12	1.95	-1308.00	7825.00	52100	20240614	-35.60	22050	20241209	52.15	43150	-22.25	20250106	23700	41.56	20250409	51500	-34.85	20240716	22050	52.15	20241209	5.07	Y	445090	500	54 억		182110	N	N	1877	N	00	N
5	20250625	131236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33400	1250	2	3.89	6325914725	190822	248.31	32800	33750	32150	41750	22550	32150	33150.87	1.68	0	-4876	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3631	-25.54	4.27	12	1.76	-1308.00	7825.00	52100	20240614	-35.89	22050	20241209	51.47	43150	-22.60	20250106	23700	40.93	20250409	51500	-35.15	20240716	22050	51.47	20241209	5.07	Y	445090	500	54 억		182110	N	N	1877	N	00	N
6	20250625	121235	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33100	950	2	2.95	5130770650	155135	201.87	32800	33600	32150	41750	22550	32150	33072.94	1.68	0	-10261	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3599	-25.31	4.23	12	1.43	-1308.00	7825.00	52100	20240614	-36.47	22050	20241209	50.11	43150	-23.29	20250106	23700	39.66	20250409	51500	-35.73	20240716	22050	50.11	20241209	5.07	Y	445090	500	54 억		182110	N	N	1877	N	00	N
7	20250625	111236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33200	1050	2	3.27	4517065600	136656	177.83	32800	33600	32150	41750	22550	32150	33054.28	1.68	0	-4639	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3609	-25.38	4.24	12	1.26	-1308.00	7825.00	52100	20240614	-36.28	22050	20241209	50.57	43150	-23.06	20250106	23700	40.08	20250409	51500	-35.53	20240716	22050	50.57	20241209	5.07	Y	445090	500	54 억		182110	N	N	1877	N	00	N
8	20250625	101236	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	33000	850	2	2.64	2057067875	62847	81.78	32800	33250	32150	41750	22550	32150	32731.36	1.68	0	2920	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3588	-25.23	4.22	12	0.58	-1308.00	7825.00	52100	20240614	-36.66	22050	20241209	49.66	43150	-23.52	20250106	23700	39.24	20250409	51500	-35.92	20240716	22050	49.66	20241209	5.07	Y	445090	500	54 억		182110	N	N	1877	N	00	N
9	20250625	091240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	32200	50	2	0.16	529645550	16242	21.14	32800	32900	32150	41750	22550	32150	32609.63	1.68	0	-1366	33050	32600	31975	31525	30900	32825	31750	54	9600	500	22500	50	1	10871660	3501	-24.62	4.12	12	0.15	-1308.00	7825.00	52100	20240614	-38.20	22050	20241209	46.03	43150	-25.38	20250106	23700	35.86	20250409	51500	-37.48	20240716	22050	46.03	20241209	5.07	Y	445090	500	54 억		182110	N	N	1877	N	00	N