KissMeData/046390/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	160406	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1259	11	2	0.88	61035926	49036	65.47	1234	1260	1232	1622	874	1248	1244.72	1.32	0	11644	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	544	29.28	0.86	12	0.11	43.00	1460.00	1911	20241023	-34.12	1100	20250409	14.45	1500	-16.07	20250627	1100	14.45	20250409	1911	-34.12	20241023	1100	14.45	20250409	2.42	Y	046390	200	86 억		571496	N	N	63	N	00	N
3	20250806	150412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1255	7	2	0.56	60167260	48346	64.54	1234	1260	1232	1622	874	1248	1244.51	1.32	0	11478	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	542	29.19	0.86	12	0.11	43.00	1460.00	1911	20241023	-34.33	1100	20250409	14.09	1500	-16.33	20250627	1100	14.09	20250409	1911	-34.33	20241023	1100	14.09	20250409	2.42	Y	046390	200	86 억		571496	N	N	0	N	00	N
4	20250806	140414	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1250	2	2	0.16	44895803	36136	48.24	1234	1260	1232	1622	874	1248	1242.41	1.32	0	2571	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	540	29.07	0.86	12	0.08	43.00	1460.00	1911	20241023	-34.59	1100	20250409	13.64	1500	-16.67	20250627	1100	13.64	20250409	1911	-34.59	20241023	1100	13.64	20250409	2.42	Y	046390	200	86 억		571496	N	N	0	N	00	N
5	20250806	130412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1249	1	2	0.08	38809247	31251	41.72	1234	1260	1232	1622	874	1248	1241.86	1.32	0	4691	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	539	29.05	0.86	12	0.07	43.00	1460.00	1911	20241023	-34.64	1100	20250409	13.55	1500	-16.73	20250627	1100	13.55	20250409	1911	-34.64	20241023	1100	13.55	20250409	2.42	Y	046390	200	86 억		571496	N	N	0	N	00	N
6	20250806	120410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1248	0	3	0.00	36451553	29358	39.19	1234	1260	1232	1622	874	1248	1241.62	1.32	0	4875	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	539	29.02	0.85	12	0.07	43.00	1460.00	1911	20241023	-34.69	1100	20250409	13.45	1500	-16.80	20250627	1100	13.45	20250409	1911	-34.69	20241023	1100	13.45	20250409	2.42	Y	046390	200	86 억		571496	N	N	0	N	00	N
7	20250806	110413	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1250	2	2	0.16	35744145	28791	38.44	1234	1260	1232	1622	874	1248	1241.50	1.32	0	4644	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	540	29.07	0.86	12	0.07	43.00	1460.00	1911	20241023	-34.59	1100	20250409	13.64	1500	-16.67	20250627	1100	13.64	20250409	1911	-34.59	20241023	1100	13.64	20250409	2.42	Y	046390	200	86 억		571496	N	N	0	N	00	N
8	20250806	100412	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1249	1	2	0.08	32690575	26348	35.18	1234	1260	1232	1622	874	1248	1240.72	1.32	0	4429	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	539	29.05	0.86	12	0.06	43.00	1460.00	1911	20241023	-34.64	1100	20250409	13.55	1500	-16.73	20250627	1100	13.55	20250409	1911	-34.64	20241023	1100	13.55	20250409	2.42	Y	046390	200	86 억		571496	N	N	0	N	00	N
9	20250806	090410	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	1247	-1	5	-0.08	16992044	13734	18.34	1234	1247	1232	1622	874	1248	1237.22	1.32	0	775	1296	1272	1254	1230	1212	1263	1221	86	374	200	870	1	1	43172933	538	29.00	0.85	12	0.03	43.00	1460.00	1911	20241023	-34.75	1100	20250409	13.36	1500	-16.87	20250627	1100	13.36	20250409	1911	-34.75	20241023	1100	13.36	20250409	2.42	Y	046390	200	86 억		571496	N	N	0	N	00	N