KissMeData/002290/price/prices-20250801.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	20250806	160123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-10	5	-0.28	83291850	23156	95.26	3620	3625	3575	4705	2535	3620	3596.99	5.83	0	-4350	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	448	7.66	0.65	12	0.19	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	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N
3	20250806	150123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	0	3	0.00	77977665	21687	89.21	3620	3625	3575	4705	2535	3620	3595.59	5.83	0	-4380	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	449	7.69	0.65	12	0.17	471.00	5558.00	5190	20250408	-30.25	2750	20240909	31.64	5190	-30.25	20250408	3225	12.25	20250414	5190	-30.25	20250408	2750	31.64	20240909	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N
4	20250806	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-15	5	-0.41	71821325	19984	82.21	3620	3620	3575	4705	2535	3620	3593.94	5.83	0	-3503	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	447	7.65	0.65	12	0.16	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	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N
5	20250806	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-20	5	-0.55	70280390	19556	80.45	3620	3620	3575	4705	2535	3620	3593.80	5.83	0	-3525	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	446	7.64	0.65	12	0.16	471.00	5558.00	5190	20250408	-30.64	2750	20240909	30.91	5190	-30.64	20250408	3225	11.63	20250414	5190	-30.64	20250408	2750	30.91	20240909	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N
6	20250806	120123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	0	3	0.00	60311885	16790	69.07	3620	3620	3575	4705	2535	3620	3592.13	5.83	0	-1875	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	449	7.69	0.65	12	0.14	471.00	5558.00	5190	20250408	-30.25	2750	20240909	31.64	5190	-30.25	20250408	3225	12.25	20250414	5190	-30.25	20250408	2750	31.64	20240909	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N
7	20250806	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-5	5	-0.14	58018370	16155	66.46	3620	3620	3575	4705	2535	3620	3591.36	5.83	0	-2093	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	448	7.68	0.65	12	0.13	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	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N
8	20250806	100123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-25	5	-0.69	31409150	8761	36.04	3620	3620	3575	4705	2535	3620	3585.11	5.83	0	570	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	446	7.63	0.65	12	0.07	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	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N
9	20250806	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-20	5	-0.55	1228535	340	1.40	3620	3620	3600	4705	2535	3620	3613.34	5.83	0	-107	3656	3637	3611	3592	3566	3647	3602	62	1085	500	2310	5	1	12400000	446	7.64	0.65	12	0.00	471.00	5558.00	5190	20250408	-30.64	2750	20240909	30.91	5190	-30.64	20250408	3225	11.63	20250414	5190	-30.64	20250408	2750	30.91	20240909	1.06	Y	002290	500	62 억		722680	N	N	0	N	00	N