KissMeData/036620/price/prices-20250501.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	20250502	160411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3630	5	2	0.14	1954416437	542207	92.14	3635	3660	3560	4710	2540	3625	3604.56	9.40	0	47208	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3392	11.49	3.00	12	0.58	316.00	1210.00	4690	20240524	-22.60	2490	20241209	45.78	4025	-9.81	20250416	2845	27.59	20250113	4690	-22.60	20240524	2490	45.78	20241209	1.45	Y	036620	500	469 억		8781327	N	N	12315	N	00	N
3	20250502	150414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3590	-35	5	-0.97	1786782547	495537	84.21	3635	3660	3575	4710	2540	3625	3605.75	9.40	0	69900	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3354	11.36	2.97	12	0.53	316.00	1210.00	4690	20240524	-23.45	2490	20241209	44.18	4025	-10.81	20250416	2845	26.19	20250113	4690	-23.45	20240524	2490	44.18	20241209	1.45	Y	036620	500	469 억		8781327	N	N	17805	N	00	N
4	20250502	140414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3610	-15	5	-0.41	1443591340	400104	67.99	3635	3660	3575	4710	2540	3625	3608.04	9.40	0	58767	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3373	11.42	2.98	12	0.43	316.00	1210.00	4690	20240524	-23.03	2490	20241209	44.98	4025	-10.31	20250416	2845	26.89	20250113	4690	-23.03	20240524	2490	44.98	20241209	1.45	Y	036620	500	469 억		8781327	N	N	17805	N	00	N
5	20250502	130415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3620	-5	5	-0.14	1166129211	323032	54.90	3635	3660	3575	4710	2540	3625	3609.95	9.40	0	41599	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3382	11.46	2.99	12	0.35	316.00	1210.00	4690	20240524	-22.81	2490	20241209	45.38	4025	-10.06	20250416	2845	27.24	20250113	4690	-22.81	20240524	2490	45.38	20241209	1.45	Y	036620	500	469 억		8781327	N	N	17805	N	00	N
6	20250502	120414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3630	5	2	0.14	931704116	258293	43.89	3635	3660	3575	4710	2540	3625	3607.16	9.40	0	24859	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3392	11.49	3.00	12	0.28	316.00	1210.00	4690	20240524	-22.60	2490	20241209	45.78	4025	-9.81	20250416	2845	27.59	20250113	4690	-22.60	20240524	2490	45.78	20241209	1.45	Y	036620	500	469 억		8781327	N	N	17805	N	00	N
7	20250502	110414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3610	-15	5	-0.41	712830081	197856	33.62	3635	3660	3575	4710	2540	3625	3602.77	9.40	0	-17758	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3373	11.42	2.98	12	0.21	316.00	1210.00	4690	20240524	-23.03	2490	20241209	44.98	4025	-10.31	20250416	2845	26.89	20250113	4690	-23.03	20240524	2490	44.98	20241209	1.45	Y	036620	500	469 억		8781327	N	N	17805	N	00	N
8	20250502	100413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3610	-15	5	-0.41	382821496	105950	18.00	3635	3660	3585	4710	2540	3625	3613.23	9.40	0	7433	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3373	11.42	2.98	12	0.11	316.00	1210.00	4690	20240524	-23.03	2490	20241209	44.98	4025	-10.31	20250416	2845	26.89	20250113	4690	-23.03	20240524	2490	44.98	20241209	1.45	Y	036620	500	469 억		8781327	N	N	17805	N	00	N
9	20250502	090413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3620	-5	5	-0.14	67999040	18818	3.20	3635	3635	3585	4710	2540	3625	3613.51	9.40	0	-3900	3775	3700	3635	3560	3495	3667	3527	470	1085	500	2680	5	1	93431558	3382	11.46	2.99	12	0.02	316.00	1210.00	4690	20240524	-22.81	2490	20241209	45.38	4025	-10.06	20250416	2845	27.24	20250113	4690	-22.81	20240524	2490	45.38	20241209	1.45	Y	036620	500	469 억		8781327	N	N	17805	N	00	N