KissMeData/002290/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	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	65	2	1.73	358783835	94815	112.46	3755	3820	3725	4880	2630	3755	3784.03	6.05	0	14163	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	474	8.11	0.69	12	0.76	471.00	5558.00	5190	20250408	-26.40	2750	20240909	38.91	5190	-26.40	20250408	3225	18.45	20250414	5190	-26.40	20250408	2750	38.91	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N
3	20250714	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	55	2	1.46	336056215	88860	105.40	3755	3820	3725	4880	2630	3755	3781.86	6.05	0	13092	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	472	8.09	0.69	12	0.72	471.00	5558.00	5190	20250408	-26.59	2750	20240909	38.55	5190	-26.59	20250408	3225	18.14	20250414	5190	-26.59	20250408	2750	38.55	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N
4	20250714	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	40	2	1.07	236682235	62744	74.42	3755	3805	3725	4880	2630	3755	3772.19	6.05	0	9663	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	471	8.06	0.68	12	0.51	471.00	5558.00	5190	20250408	-26.88	2750	20240909	38.00	5190	-26.88	20250408	3225	17.67	20250414	5190	-26.88	20250408	2750	38.00	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N
5	20250714	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	45	2	1.20	190034791	50456	59.85	3755	3800	3725	4880	2630	3755	3766.35	6.05	0	7433	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	471	8.07	0.68	12	0.41	471.00	5558.00	5190	20250408	-26.78	2750	20240909	38.18	5190	-26.78	20250408	3225	17.83	20250414	5190	-26.78	20250408	2750	38.18	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N
6	20250714	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	25	2	0.67	142701064	37958	45.02	3755	3795	3725	4880	2630	3755	3759.45	6.05	0	1871	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	469	8.03	0.68	12	0.31	471.00	5558.00	5190	20250408	-27.17	2750	20240909	37.45	5190	-27.17	20250408	3225	17.21	20250414	5190	-27.17	20250408	2750	37.45	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N
7	20250714	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	5	2	0.13	53347700	14235	16.88	3755	3765	3725	4880	2630	3755	3747.64	6.05	0	-1219	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	466	7.98	0.68	12	0.11	471.00	5558.00	5190	20250408	-27.55	2750	20240909	36.73	5190	-27.55	20250408	3225	16.59	20250414	5190	-27.55	20250408	2750	36.73	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N
8	20250714	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	0	3	0.00	29808295	7960	9.44	3755	3765	3725	4880	2630	3755	3744.76	6.05	0	-4356	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	466	7.97	0.68	12	0.06	471.00	5558.00	5190	20250408	-27.65	2750	20240909	36.55	5190	-27.65	20250408	3225	16.43	20250414	5190	-27.65	20250408	2750	36.55	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N
9	20250714	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	-5	5	-0.13	1884825	502	0.60	3755	3755	3750	4880	2630	3755	3754.63	6.05	0	-392	3821	3787	3746	3712	3671	3805	3730	62	1125	500	2400	5	1	12400000	465	7.96	0.67	12	0.00	471.00	5558.00	5190	20250408	-27.75	2750	20240909	36.36	5190	-27.75	20250408	3225	16.28	20250414	5190	-27.75	20250408	2750	36.36	20240909	1.02	Y	002290	500	62 억		750216	N	N	0	N	00	N