KissMeData/006060/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	160211	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4705	-15	5	-0.32	905875370	192505	192.22	4725	4755	4685	6130	3305	4720	4705.73	10.50	0	11229	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2603	6.65	0.68	12	0.35	707.00	6953.00	5270	20250227	-10.72	3405	20240805	38.18	5270	-10.72	20250227	4357	7.99	20250523	5270	-10.72	20250227	3405	38.18	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N
3	20250625	150212	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4695	-25	5	-0.53	770656390	163760	163.52	4725	4755	4685	6130	3305	4720	4706.01	10.50	0	10385	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2597	6.64	0.68	12	0.30	707.00	6953.00	5270	20250227	-10.91	3405	20240805	37.89	5270	-10.91	20250227	4357	7.76	20250523	5270	-10.91	20250227	3405	37.89	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N
4	20250625	140213	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4700	-20	5	-0.42	529003775	112326	112.16	4725	4755	4685	6130	3305	4720	4709.54	10.50	0	5977	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2600	6.65	0.68	12	0.20	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4357	7.87	20250523	5270	-10.82	20250227	3405	38.03	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N
5	20250625	130213	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4715	-5	5	-0.11	421477350	89448	89.31	4725	4755	4690	6130	3305	4720	4711.98	10.50	0	4176	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2608	6.67	0.68	12	0.16	707.00	6953.00	5270	20250227	-10.53	3405	20240805	38.47	5270	-10.53	20250227	4357	8.22	20250523	5270	-10.53	20250227	3405	38.47	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N
6	20250625	120212	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4705	-15	5	-0.32	386184235	81948	81.83	4725	4755	4690	6130	3305	4720	4712.55	10.50	0	6139	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2603	6.65	0.68	12	0.15	707.00	6953.00	5270	20250227	-10.72	3405	20240805	38.18	5270	-10.72	20250227	4357	7.99	20250523	5270	-10.72	20250227	3405	38.18	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N
7	20250625	110213	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4700	-20	5	-0.42	335284370	71118	71.01	4725	4755	4690	6130	3305	4720	4714.48	10.50	0	5503	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2600	6.65	0.68	12	0.13	707.00	6953.00	5270	20250227	-10.82	3405	20240805	38.03	5270	-10.82	20250227	4357	7.87	20250523	5270	-10.82	20250227	3405	38.03	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N
8	20250625	100212	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4695	-25	5	-0.53	210137845	44488	44.42	4725	4755	4695	6130	3305	4720	4723.47	10.50	0	5920	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2597	6.64	0.68	12	0.08	707.00	6953.00	5270	20250227	-10.91	3405	20240805	37.89	5270	-10.91	20250227	4357	7.76	20250523	5270	-10.91	20250227	3405	37.89	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N
9	20250625	090213	55	40.00	KOSPI		유통	N	N	N	Y	40	N	4750	30	2	0.64	39108160	8257	8.24	4725	4750	4725	6130	3305	4720	4736.36	10.50	0	5388	4786	4752	4706	4672	4626	4770	4690	277	1410	500	3580	5	1	55320000	2628	6.72	0.68	12	0.01	707.00	6953.00	5270	20250227	-9.87	3405	20240805	39.50	5270	-9.87	20250227	4357	9.02	20250523	5270	-9.87	20250227	3405	39.50	20240805	1.27	Y	006060	500	276 억		5806255	N	N	312	N	00	N