KissMeData/202960/price/prices-20250701.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	20250714	160903	57	100.00	KONEX			N	N	N	N		N	840	-1	5	-0.12	38650078	46769	622.18	849	849	810	967	715	841	826.40	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	100	5.00	0.60	12	0.39	168.00	1397.00	1400	20250102	-40.00	708	20240805	18.64	1400	-40.00	20250102	712	17.98	20250702	1400	-40.00	20250102	708	18.64	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
3	20250714	150918	57	100.00	KONEX			N	N	N	N		N	840	-1	5	-0.12	30250078	36769	489.14	849	849	810	967	715	841	822.71	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	100	5.00	0.60	12	0.31	168.00	1397.00	1400	20250102	-40.00	708	20240805	18.64	1400	-40.00	20250102	712	17.98	20250702	1400	-40.00	20250102	708	18.64	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
4	20250714	140918	57	100.00	KONEX			N	N	N	N		N	840	-1	5	-0.12	795978	961	12.78	849	849	820	967	715	841	828.28	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	100	5.00	0.60	12	0.01	168.00	1397.00	1400	20250102	-40.00	708	20240805	18.64	1400	-40.00	20250102	712	17.98	20250702	1400	-40.00	20250102	708	18.64	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
5	20250714	130915	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	793458	958	12.74	849	849	820	967	715	841	828.24	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	100	5.01	0.60	12	0.01	168.00	1397.00	1400	20250102	-39.93	708	20240805	18.79	1400	-39.93	20250102	712	18.12	20250702	1400	-39.93	20250102	708	18.79	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
6	20250714	120911	57	100.00	KONEX			N	N	N	N		N	844	3	2	0.36	10987	13	0.17	849	849	844	967	715	841	845.15	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	101	5.02	0.60	12	0.00	168.00	1397.00	1400	20250102	-39.71	708	20240805	19.21	1400	-39.71	20250102	712	18.54	20250702	1400	-39.71	20250102	708	19.21	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
7	20250714	110912	57	100.00	KONEX			N	N	N	N		N	844	3	2	0.36	10987	13	0.17	849	849	844	967	715	841	845.15	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	101	5.02	0.60	12	0.00	168.00	1397.00	1400	20250102	-39.71	708	20240805	19.21	1400	-39.71	20250102	712	18.54	20250702	1400	-39.71	20250102	708	19.21	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
8	20250714	100912	57	100.00	KONEX			N	N	N	N		N	849	8	2	0.95	2547	3	0.04	849	849	849	967	715	841	849.00	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	101	5.05	0.61	12	0.00	168.00	1397.00	1400	20250102	-39.36	708	20240805	19.92	1400	-39.36	20250102	712	19.24	20250702	1400	-39.36	20250102	708	19.92	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N
9	20250714	090908	57	100.00	KONEX			N	N	N	N		N	841	0	3	0.00	0	0	0.00	0	0	0	967	715	841	0.00	0.00	0	0	891	866	833	808	775	849	791	60	126	500	520	1	1	11915582	100	5.01	0.60	12	0.00	168.00	1397.00	1400	20250102	-39.93	708	20240805	18.79	1400	-39.93	20250102	712	18.12	20250702	1400	-39.93	20250102	708	18.79	20240805	0.00	Y	202960	500	59 억		0	N	N	0	N	00	N