KissMeData/458650/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	161242	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13170	-160	5	-1.20	694784325	52569	74.83	13240	13390	13080	17320	9340	13330	13216.62	1.63	0	6832	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	1982	9.45	0.90	12	0.35	1394.00	14628.00	36650	20241111	-64.07	11410	20250527	15.43	24050	-45.24	20250226	11410	15.43	20250527	36650	-64.07	20241111	11410	15.43	20250527	1.97	Y	458650	500	75 억		245552	N	N	2197	N	00	N
3	20250625	151255	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13130	-200	5	-1.50	680730625	51501	73.31	13240	13390	13080	17320	9340	13330	13217.81	1.63	0	6486	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	1975	9.42	0.90	12	0.34	1394.00	14628.00	36650	20241111	-64.17	11410	20250527	15.07	24050	-45.41	20250226	11410	15.07	20250527	36650	-64.17	20241111	11410	15.07	20250527	1.97	Y	458650	500	75 억		245552	N	N	2	N	00	N
4	20250625	141256	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13220	-110	5	-0.83	550966145	41656	59.30	13240	13390	13080	17320	9340	13330	13226.57	1.63	0	3625	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	1989	9.48	0.90	12	0.28	1394.00	14628.00	36650	20241111	-63.93	11410	20250527	15.86	24050	-45.03	20250226	11410	15.86	20250527	36650	-63.93	20241111	11410	15.86	20250527	1.97	Y	458650	500	75 억		245552	N	N	2	N	00	N
5	20250625	131256	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13190	-140	5	-1.05	534550275	40411	57.53	13240	13390	13080	17320	9340	13330	13227.84	1.63	0	3161	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	1985	9.46	0.90	12	0.27	1394.00	14628.00	36650	20241111	-64.01	11410	20250527	15.60	24050	-45.16	20250226	11410	15.60	20250527	36650	-64.01	20241111	11410	15.60	20250527	1.97	Y	458650	500	75 억		245552	N	N	2	N	00	N
6	20250625	121254	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13140	-190	5	-1.43	504261065	38111	54.25	13240	13390	13080	17320	9340	13330	13231.38	1.63	0	1980	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	1977	9.43	0.90	12	0.25	1394.00	14628.00	36650	20241111	-64.15	11410	20250527	15.16	24050	-45.36	20250226	11410	15.16	20250527	36650	-64.15	20241111	11410	15.16	20250527	1.97	Y	458650	500	75 억		245552	N	N	2	N	00	N
7	20250625	111256	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13270	-60	5	-0.45	434596635	32814	46.71	13240	13390	13080	17320	9340	13330	13244.24	1.63	0	1206	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	1997	9.52	0.91	12	0.22	1394.00	14628.00	36650	20241111	-63.79	11410	20250527	16.30	24050	-44.82	20250226	11410	16.30	20250527	36650	-63.79	20241111	11410	16.30	20250527	1.97	Y	458650	500	75 억		245552	N	N	2	N	00	N
8	20250625	101256	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13290	-40	5	-0.30	278738300	21062	29.98	13240	13390	13080	17320	9340	13330	13234.18	1.63	0	-2251	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	2000	9.53	0.91	12	0.14	1394.00	14628.00	36650	20241111	-63.74	11410	20250527	16.48	24050	-44.74	20250226	11410	16.48	20250527	36650	-63.74	20241111	11410	16.48	20250527	1.97	Y	458650	500	75 억		245552	N	N	2	N	00	N
9	20250625	091259	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13260	-70	5	-0.53	73005260	5497	7.83	13240	13390	13240	17320	9340	13330	13280.93	1.63	0	-2418	13750	13540	13370	13160	12990	13645	13265	75	3990	500	8260	10	1	15045670	1995	9.51	0.91	12	0.04	1394.00	14628.00	36650	20241111	-63.82	11410	20250527	16.21	24050	-44.86	20250226	11410	16.21	20250527	36650	-63.82	20241111	11410	16.21	20250527	1.97	Y	458650	500	75 억		245552	N	N	2	N	00	N