KissMeData/023790/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	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	942	217	1	29.93	4474293970	4945187	3012.36	734	942	734	942	508	725	904.78	0.86	0	197	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	199	-3.81	1.14	12	23.35	-247.00	827.00	1270	20241008	-25.83	663	20250729	42.08	1219	-22.72	20250120	663	42.08	20250729	1355	-30.48	20241008	663	42.08	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N
3	20250806	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	942	217	1	29.93	4469768602	4940383	3009.44	734	942	734	942	508	725	904.74	0.86	0	3576	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	199	-3.81	1.14	12	23.33	-247.00	827.00	1270	20241008	-25.83	663	20250729	42.08	1219	-22.72	20250120	663	42.08	20250729	1355	-30.48	20241008	663	42.08	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N
4	20250806	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	942	217	1	29.93	4464784480	4935092	3006.21	734	942	734	942	508	725	904.70	0.86	0	3576	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	199	-3.81	1.14	12	23.30	-247.00	827.00	1270	20241008	-25.83	663	20250729	42.08	1219	-22.72	20250120	663	42.08	20250729	1355	-30.48	20241008	663	42.08	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N
5	20250806	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	942	217	1	29.93	4459875718	4929881	3003.04	734	942	734	942	508	725	904.66	0.86	0	3576	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	199	-3.81	1.14	12	23.28	-247.00	827.00	1270	20241008	-25.83	663	20250729	42.08	1219	-22.72	20250120	663	42.08	20250729	1355	-30.48	20241008	663	42.08	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N
6	20250806	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	942	217	1	29.93	4459091032	4929048	3002.53	734	942	734	942	508	725	904.66	0.86	0	3576	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	199	-3.81	1.14	12	23.27	-247.00	827.00	1270	20241008	-25.83	663	20250729	42.08	1219	-22.72	20250120	663	42.08	20250729	1355	-30.48	20241008	663	42.08	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N
7	20250806	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	942	217	1	29.93	4433877460	4902282	2986.23	734	942	734	942	508	725	904.45	0.86	0	3576	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	199	-3.81	1.14	12	23.15	-247.00	827.00	1270	20241008	-25.83	663	20250729	42.08	1219	-22.72	20250120	663	42.08	20250729	1355	-30.48	20241008	663	42.08	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N
8	20250806	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	942	217	1	29.93	4411409818	4878431	2971.70	734	942	734	942	508	725	904.27	0.86	0	3576	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	199	-3.81	1.14	12	23.04	-247.00	827.00	1270	20241008	-25.83	663	20250729	42.08	1219	-22.72	20250120	663	42.08	20250729	1355	-30.48	20241008	663	42.08	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N
9	20250806	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	751	26	2	3.59	8376680	11332	6.90	734	752	734	942	508	725	739.21	0.86	0	1751	768	746	723	701	678	757	712	106	217	500	500	1	1	21177909	159	-3.04	0.91	12	0.05	-247.00	827.00	1270	20241008	-40.87	663	20250729	13.27	1219	-38.39	20250120	663	13.27	20250729	1355	-44.58	20241008	663	13.27	20250729	0.00	Y	023790	500	105 억		182917	N	N	6	N	00	N