KissMeData/484810/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	161307	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16310	-420	5	-2.51	2596192815	158173	36.06	16830	16830	16100	21700	11720	16730	16414.01	1.47	0	-16512	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2520	50.18	6.71	12	1.02	325.00	2432.00	27150	20250320	-39.93	15450	20250523	5.57	27150	-39.93	20250320	15450	5.57	20250523	27150	-39.93	20250320	15450	5.57	20250523	1.66	Y	484810	500	77 억		227308	N	N	202	N	00	N
3	20250625	151320	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16380	-350	5	-2.09	2498657915	152201	34.70	16830	16830	16100	21700	11720	16730	16416.83	1.47	0	-16462	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2531	50.40	6.74	12	0.99	325.00	2432.00	27150	20250320	-39.67	15450	20250523	6.02	27150	-39.67	20250320	15450	6.02	20250523	27150	-39.67	20250320	15450	6.02	20250523	1.66	Y	484810	500	77 억		227308	N	N	264	N	00	N
4	20250625	141321	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16390	-340	5	-2.03	2332619440	142053	32.38	16830	16830	16100	21700	11720	16730	16420.77	1.47	0	-14859	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2532	50.43	6.74	12	0.92	325.00	2432.00	27150	20250320	-39.63	15450	20250523	6.08	27150	-39.63	20250320	15450	6.08	20250523	27150	-39.63	20250320	15450	6.08	20250523	1.66	Y	484810	500	77 억		227308	N	N	264	N	00	N
5	20250625	131320	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16380	-350	5	-2.09	2171210650	132222	30.14	16830	16830	16100	21700	11720	16730	16420.95	1.47	0	-12573	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2531	50.40	6.74	12	0.86	325.00	2432.00	27150	20250320	-39.67	15450	20250523	6.02	27150	-39.67	20250320	15450	6.02	20250523	27150	-39.67	20250320	15450	6.02	20250523	1.66	Y	484810	500	77 억		227308	N	N	264	N	00	N
6	20250625	121319	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16390	-340	5	-2.03	1981922225	120703	27.52	16830	16830	16100	21700	11720	16730	16419.83	1.47	0	-9083	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2532	50.43	6.74	12	0.78	325.00	2432.00	27150	20250320	-39.63	15450	20250523	6.08	27150	-39.63	20250320	15450	6.08	20250523	27150	-39.63	20250320	15450	6.08	20250523	1.66	Y	484810	500	77 억		227308	N	N	264	N	00	N
7	20250625	111320	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16450	-280	5	-1.67	1687757335	102857	23.45	16830	16830	16100	21700	11720	16730	16408.77	1.47	0	-7086	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2542	50.62	6.76	12	0.67	325.00	2432.00	27150	20250320	-39.41	15450	20250523	6.47	27150	-39.41	20250320	15450	6.47	20250523	27150	-39.41	20250320	15450	6.47	20250523	1.66	Y	484810	500	77 억		227308	N	N	264	N	00	N
8	20250625	101321	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16490	-240	5	-1.43	1347441430	82113	18.72	16830	16830	16100	21700	11720	16730	16409.60	1.47	0	-9153	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2548	50.74	6.78	12	0.53	325.00	2432.00	27150	20250320	-39.26	15450	20250523	6.73	27150	-39.26	20250320	15450	6.73	20250523	27150	-39.26	20250320	15450	6.73	20250523	1.66	Y	484810	500	77 억		227308	N	N	264	N	00	N
9	20250625	091324	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	16340	-390	5	-2.33	491952430	29686	6.77	16830	16830	16340	21700	11720	16730	16571.87	1.47	0	-10359	17590	17160	16910	16480	16230	17035	16355	77	4970	500	11710	10	1	15450915	2525	50.28	6.72	12	0.19	325.00	2432.00	27150	20250320	-39.82	15450	20250523	5.76	27150	-39.82	20250320	15450	5.76	20250523	27150	-39.82	20250320	15450	5.76	20250523	1.66	Y	484810	500	77 억		227308	N	N	264	N	00	N