KissMeData/448710/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	161227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23650	-1450	5	-5.78	5185431700	215538	35.53	25200	25250	23500	32600	17600	25100	24059.05	3.00	0	-15855	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1244	14.85	2.49	12	4.10	1593.00	9507.00	30650	20240716	-22.84	13000	20241209	81.92	28700	-17.60	20250623	13800	71.38	20250109	30650	-22.84	20240716	13000	81.92	20241209	4.80	Y	448710	100	6 억		157817	N	N	3605	N	00	N
3	20250625	151240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23800	-1300	5	-5.18	4975200250	206664	34.07	25200	25250	23500	32600	17600	25100	24073.86	3.00	0	-15605	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1252	14.94	2.50	12	3.93	1593.00	9507.00	30650	20240716	-22.35	13000	20241209	83.08	28700	-17.07	20250623	13800	72.46	20250109	30650	-22.35	20240716	13000	83.08	20241209	4.80	Y	448710	100	6 억		157817	N	N	6902	N	00	N
4	20250625	141241	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23850	-1250	5	-4.98	4157536675	172187	28.38	25200	25250	23650	32600	17600	25100	24145.47	3.00	0	-12120	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1255	14.97	2.51	12	3.27	1593.00	9507.00	30650	20240716	-22.19	13000	20241209	83.46	28700	-16.90	20250623	13800	72.83	20250109	30650	-22.19	20240716	13000	83.46	20241209	4.80	Y	448710	100	6 억		157817	N	N	6902	N	00	N
5	20250625	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24050	-1050	5	-4.18	3657422775	151254	24.93	25200	25250	23650	32600	17600	25100	24180.66	3.00	0	-10198	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1265	15.10	2.53	12	2.88	1593.00	9507.00	30650	20240716	-21.53	13000	20241209	85.00	28700	-16.20	20250623	13800	74.28	20250109	30650	-21.53	20240716	13000	85.00	20241209	4.80	Y	448710	100	6 억		157817	N	N	6902	N	00	N
6	20250625	121239	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24300	-800	5	-3.19	3402461375	140700	23.19	25200	25250	23650	32600	17600	25100	24182.38	3.00	0	-6823	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1278	15.25	2.56	12	2.67	1593.00	9507.00	30650	20240716	-20.72	13000	20241209	86.92	28700	-15.33	20250623	13800	76.09	20250109	30650	-20.72	20240716	13000	86.92	20241209	4.80	Y	448710	100	6 억		157817	N	N	6902	N	00	N
7	20250625	111240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24250	-850	5	-3.39	3105191350	128482	21.18	25200	25250	23650	32600	17600	25100	24168.29	3.00	0	-8161	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1276	15.22	2.55	12	2.44	1593.00	9507.00	30650	20240716	-20.88	13000	20241209	86.54	28700	-15.51	20250623	13800	75.72	20250109	30650	-20.88	20240716	13000	86.54	20241209	4.80	Y	448710	100	6 억		157817	N	N	6902	N	00	N
8	20250625	101240	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24250	-850	5	-3.39	2723850675	112742	18.59	25200	25250	23650	32600	17600	25100	24160.03	3.00	0	-6110	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1276	15.22	2.55	12	2.14	1593.00	9507.00	30650	20240716	-20.88	13000	20241209	86.54	28700	-15.51	20250623	13800	75.72	20250109	30650	-20.88	20240716	13000	86.54	20241209	4.80	Y	448710	100	6 억		157817	N	N	6902	N	00	N
9	20250625	091244	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	23950	-1150	5	-4.58	1242824125	50846	8.38	25200	25250	23950	32600	17600	25100	24442.90	3.00	0	-3197	26900	26000	24700	23800	22500	26450	24250	6	7500	100	18070	50	1	5260589	1260	15.03	2.52	12	0.97	1593.00	9507.00	30650	20240716	-21.86	13000	20241209	84.23	28700	-16.55	20250623	13800	73.55	20250109	30650	-21.86	20240716	13000	84.23	20241209	4.80	Y	448710	100	6 억		157817	N	N	6902	N	00	N