KissMeData/092460/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	160702	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9150	-250	5	-2.66	931631985	101234	124.96	9400	9470	9120	12220	6580	9400	9202.76	4.64	0	-16712	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1566	11.41	0.89	12	0.59	802.00	10326.00	10250	20250617	-10.73	6050	20240906	51.24	10250	-10.73	20250617	7460	22.65	20250407	10250	-10.73	20250617	6050	51.24	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N
3	20250625	150708	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9170	-230	5	-2.45	871192335	94620	116.79	9400	9470	9120	12220	6580	9400	9207.27	4.64	0	-17014	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1569	11.43	0.89	12	0.55	802.00	10326.00	10250	20250617	-10.54	6050	20240906	51.57	10250	-10.54	20250617	7460	22.92	20250407	10250	-10.54	20250617	6050	51.57	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N
4	20250625	140710	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9190	-210	5	-2.23	807786335	87711	108.26	9400	9470	9120	12220	6580	9400	9209.63	4.64	0	-15545	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1572	11.46	0.89	12	0.51	802.00	10326.00	10250	20250617	-10.34	6050	20240906	51.90	10250	-10.34	20250617	7460	23.19	20250407	10250	-10.34	20250617	6050	51.90	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N
5	20250625	130709	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9130	-270	5	-2.87	668694105	72510	89.50	9400	9470	9120	12220	6580	9400	9222.09	4.64	0	-9802	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1562	11.38	0.88	12	0.42	802.00	10326.00	10250	20250617	-10.93	6050	20240906	50.91	10250	-10.93	20250617	7460	22.39	20250407	10250	-10.93	20250617	6050	50.91	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N
6	20250625	120708	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9250	-150	5	-1.60	449038185	48567	59.95	9400	9470	9160	12220	6580	9400	9245.74	4.64	0	-8938	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1583	11.53	0.90	12	0.28	802.00	10326.00	10250	20250617	-9.76	6050	20240906	52.89	10250	-9.76	20250617	7460	23.99	20250407	10250	-9.76	20250617	6050	52.89	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N
7	20250625	110709	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9250	-150	5	-1.60	344062145	37205	45.92	9400	9470	9160	12220	6580	9400	9247.74	4.64	0	-11692	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1583	11.53	0.90	12	0.22	802.00	10326.00	10250	20250617	-9.76	6050	20240906	52.89	10250	-9.76	20250617	7460	23.99	20250407	10250	-9.76	20250617	6050	52.89	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N
8	20250625	100709	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9270	-130	5	-1.38	230959685	24970	30.82	9400	9470	9160	12220	6580	9400	9249.48	4.64	0	-11415	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1586	11.56	0.90	12	0.15	802.00	10326.00	10250	20250617	-9.56	6050	20240906	53.22	10250	-9.56	20250617	7460	24.26	20250407	10250	-9.56	20250617	6050	53.22	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N
9	20250625	090712	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9300	-100	5	-1.06	34820810	3725	4.60	9400	9470	9300	12220	6580	9400	9347.85	4.64	0	-1722	9800	9600	9380	9180	8960	9610	9190	88	2820	500	6760	10	1	17109680	1591	11.60	0.90	12	0.02	802.00	10326.00	10250	20250617	-9.27	6050	20240906	53.72	10250	-9.27	20250617	7460	24.66	20250407	10250	-9.27	20250617	6050	53.72	20240906	2.43	Y	092460	500	88 억		794410	N	N	1	N	00	N