KissMeData/296520/price/prices-20230601.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	20230630	161013	00	50.00	KONEX			N	N	N	N	50	N	5990	90	2	1.53	17990	3	1.30	6000	6000	5990	6780	5020	5900	5996.67	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	280	31.20	3.78	12	0.00	192.00	1584.00	6830	20230621	-12.30	5020	20230620	19.32	6830	-12.30	20230621	5020	19.32	20230620	6830	-12.30	20230621	5020	19.32	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
3	20230630	151014	00	50.00	KONEX			N	N	N	N	50	N	5990	90	2	1.53	17990	3	1.30	6000	6000	5990	6780	5020	5900	5996.67	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	280	31.20	3.78	12	0.00	192.00	1584.00	6830	20230621	-12.30	5020	20230620	19.32	6830	-12.30	20230621	5020	19.32	20230620	6830	-12.30	20230621	5020	19.32	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
4	20230630	141014	00	50.00	KONEX			N	N	N	N	50	N	6000	100	2	1.69	12000	2	0.87	6000	6000	6000	6780	5020	5900	6000.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	280	31.25	3.79	12	0.00	192.00	1584.00	6830	20230621	-12.15	5020	20230620	19.52	6830	-12.15	20230621	5020	19.52	20230620	6830	-12.15	20230621	5020	19.52	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
5	20230630	131013	00	50.00	KONEX			N	N	N	N	50	N	6000	100	2	1.69	12000	2	0.87	6000	6000	6000	6780	5020	5900	6000.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	280	31.25	3.79	12	0.00	192.00	1584.00	6830	20230621	-12.15	5020	20230620	19.52	6830	-12.15	20230621	5020	19.52	20230620	6830	-12.15	20230621	5020	19.52	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
6	20230630	121010	00	50.00	KONEX			N	N	N	N	50	N	6000	100	2	1.69	12000	2	0.87	6000	6000	6000	6780	5020	5900	6000.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	280	31.25	3.79	12	0.00	192.00	1584.00	6830	20230621	-12.15	5020	20230620	19.52	6830	-12.15	20230621	5020	19.52	20230620	6830	-12.15	20230621	5020	19.52	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
7	20230630	111007	00	50.00	KONEX			N	N	N	N	50	N	6000	100	2	1.69	12000	2	0.87	6000	6000	6000	6780	5020	5900	6000.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	280	31.25	3.79	12	0.00	192.00	1584.00	6830	20230621	-12.15	5020	20230620	19.52	6830	-12.15	20230621	5020	19.52	20230620	6830	-12.15	20230621	5020	19.52	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
8	20230630	101013	00	50.00	KONEX			N	N	N	N	50	N	6000	100	2	1.69	12000	2	0.87	6000	6000	6000	6780	5020	5900	6000.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	280	31.25	3.79	12	0.00	192.00	1584.00	6830	20230621	-12.15	5020	20230620	19.52	6830	-12.15	20230621	5020	19.52	20230620	6830	-12.15	20230621	5020	19.52	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
9	20230630	091013	00	50.00	KONEX			N	N	N	N	50	N	5900	0	3	0.00	0	0	0.00	0	0	0	6780	5020	5900	0.00	0.00	0	0	5900	5900	5900	5900	5900	5900	5900	23	880	500	3540	10	1	4667008	275	30.73	3.72	12	0.00	192.00	1584.00	6830	20230621	-13.62	5020	20230620	17.53	6830	-13.62	20230621	5020	17.53	20230620	6830	-13.62	20230621	5020	17.53	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
10	20230629	161006	00	50.00	KONEX			N	N	N	N	50	N	5900	-340	5	-5.45	1357000	230	0.00	5900	5900	5900	7170	5310	6240	5900.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	23	930	500	3740	10	1	4667008	275	30.73	3.72	12	0.00	192.00	1584.00	6830	20230621	-13.62	5020	20230620	17.53	6830	-13.62	20230621	5020	17.53	20230620	6830	-13.62	20230621	5020	17.53	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N
11	20230629	151008	00	50.00	KONEX			N	N	N	N	50	N	5900	-340	5	-5.45	1357000	230	0.00	5900	5900	5900	7170	5310	6240	5900.00	0.00	0	0	6240	6240	6240	6240	6240	6240	6240	23	930	500	3740	10	1	4667008	275	30.73	3.72	12	0.00	192.00	1584.00	6830	20230621	-13.62	5020	20230620	17.53	6830	-13.62	20230621	5020	17.53	20230620	6830	-13.62	20230621	5020	17.53	20230620	0.00	N	296520	500	23 억		0	N	N	0	N	00	N