KissMeData/202960/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	160905	57	100.00	KONEX			N	N	N	N		N	829	7	2	0.85	934610	1052	375.71	898	898	829	945	699	822	888.41	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	99	4.93	0.59	12	0.01	168.00	1397.00	1400	20250102	-40.79	708	20240805	17.09	1400	-40.79	20250102	733	13.10	20250319	1400	-40.79	20250102	708	17.09	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
3	20250625	150913	57	100.00	KONEX			N	N	N	N		N	891	69	2	8.39	933781	1051	375.36	898	898	887	945	699	822	888.47	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	106	5.30	0.64	12	0.01	168.00	1397.00	1400	20250102	-36.36	708	20240805	25.85	1400	-36.36	20250102	733	21.56	20250319	1400	-36.36	20250102	708	25.85	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
4	20250625	140915	57	100.00	KONEX			N	N	N	N		N	891	69	2	8.39	933781	1051	375.36	898	898	887	945	699	822	888.47	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	106	5.30	0.64	12	0.01	168.00	1397.00	1400	20250102	-36.36	708	20240805	25.85	1400	-36.36	20250102	733	21.56	20250319	1400	-36.36	20250102	708	25.85	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
5	20250625	130913	57	100.00	KONEX			N	N	N	N		N	892	70	2	8.52	45498	51	18.21	898	898	892	945	699	822	892.12	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	106	5.31	0.64	12	0.00	168.00	1397.00	1400	20250102	-36.29	708	20240805	25.99	1400	-36.29	20250102	733	21.69	20250319	1400	-36.29	20250102	708	25.99	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
6	20250625	120913	57	100.00	KONEX			N	N	N	N		N	892	70	2	8.52	45498	51	18.21	898	898	892	945	699	822	892.12	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	106	5.31	0.64	12	0.00	168.00	1397.00	1400	20250102	-36.29	708	20240805	25.99	1400	-36.29	20250102	733	21.69	20250319	1400	-36.29	20250102	708	25.99	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
7	20250625	110913	57	100.00	KONEX			N	N	N	N		N	892	70	2	8.52	45498	51	18.21	898	898	892	945	699	822	892.12	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	106	5.31	0.64	12	0.00	168.00	1397.00	1400	20250102	-36.29	708	20240805	25.99	1400	-36.29	20250102	733	21.69	20250319	1400	-36.29	20250102	708	25.99	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
8	20250625	100914	57	100.00	KONEX			N	N	N	N		N	898	76	2	9.25	898	1	0.36	898	898	898	945	699	822	898.00	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	107	5.35	0.64	12	0.00	168.00	1397.00	1400	20250102	-35.86	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	1400	-35.86	20250102	708	26.84	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
9	20250625	090917	57	100.00	KONEX			N	N	N	N		N	898	76	2	9.25	898	1	0.36	898	898	898	945	699	822	898.00	0.00	0	0	838	829	815	806	792	823	800	60	123	500	490	1	1	11915582	107	5.35	0.64	12	0.00	168.00	1397.00	1400	20250102	-35.86	708	20240805	26.84	1400	-35.86	20250102	733	22.51	20250319	1400	-35.86	20250102	708	26.84	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N