KissMeData/002290/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	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-35	5	-0.96	212059103	58761	38.09	3635	3660	3585	4715	2545	3630	3608.84	5.56	0	-1241	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	446	7.63	0.65	12	0.47	471.00	5558.00	5190	20250408	-30.73	2750	20240909	30.73	5190	-30.73	20250408	3225	11.47	20250414	5190	-30.73	20250408	2750	30.73	20240909	1.74	Y	002290	500	62 억		688930	N	N	2710	N	00	N
3	20250625	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-35	5	-0.96	209013592	57914	37.54	3635	3660	3585	4715	2545	3630	3609.03	5.56	0	-833	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	446	7.63	0.65	12	0.47	471.00	5558.00	5190	20250408	-30.73	2750	20240909	30.73	5190	-30.73	20250408	3225	11.47	20250414	5190	-30.73	20250408	2750	30.73	20240909	1.74	Y	002290	500	62 억		688930	N	N	57	N	00	N
4	20250625	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-40	5	-1.10	198857647	55086	35.71	3635	3660	3585	4715	2545	3630	3609.95	5.56	0	-1091	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	445	7.62	0.65	12	0.44	471.00	5558.00	5190	20250408	-30.83	2750	20240909	30.55	5190	-30.83	20250408	3225	11.32	20250414	5190	-30.83	20250408	2750	30.55	20240909	1.74	Y	002290	500	62 억		688930	N	N	57	N	00	N
5	20250625	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-15	5	-0.41	126838867	35062	22.73	3635	3660	3605	4715	2545	3630	3617.56	5.56	0	-3051	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	448	7.68	0.65	12	0.28	471.00	5558.00	5190	20250408	-30.35	2750	20240909	31.45	5190	-30.35	20250408	3225	12.09	20250414	5190	-30.35	20250408	2750	31.45	20240909	1.74	Y	002290	500	62 억		688930	N	N	57	N	00	N
6	20250625	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-20	5	-0.55	100443610	27775	18.00	3635	3660	3605	4715	2545	3630	3616.33	5.56	0	-473	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	448	7.66	0.65	12	0.22	471.00	5558.00	5190	20250408	-30.44	2750	20240909	31.27	5190	-30.44	20250408	3225	11.94	20250414	5190	-30.44	20250408	2750	31.27	20240909	1.74	Y	002290	500	62 억		688930	N	N	57	N	00	N
7	20250625	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-15	5	-0.41	82099810	22697	14.71	3635	3660	3605	4715	2545	3630	3617.21	5.56	0	-2460	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	448	7.68	0.65	12	0.18	471.00	5558.00	5190	20250408	-30.35	2750	20240909	31.45	5190	-30.35	20250408	3225	12.09	20250414	5190	-30.35	20250408	2750	31.45	20240909	1.74	Y	002290	500	62 억		688930	N	N	57	N	00	N
8	20250625	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-25	5	-0.69	59237555	16362	10.61	3635	3660	3605	4715	2545	3630	3620.43	5.56	0	-492	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	447	7.65	0.65	12	0.13	471.00	5558.00	5190	20250408	-30.54	2750	20240909	31.09	5190	-30.54	20250408	3225	11.78	20250414	5190	-30.54	20250408	2750	31.09	20240909	1.74	Y	002290	500	62 억		688930	N	N	57	N	00	N
9	20250625	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	15	2	0.41	403675	111	0.07	3635	3645	3635	4715	2545	3630	3636.71	5.56	0	66	3700	3665	3635	3600	3570	3662	3597	62	1085	500	2460	5	1	12400000	452	7.74	0.66	12	0.00	471.00	5558.00	5190	20250408	-29.77	2750	20240909	32.55	5190	-29.77	20250408	3225	13.02	20250414	5190	-29.77	20250408	2750	32.55	20240909	1.74	Y	002290	500	62 억		688930	N	N	57	N	00	N