KissMeData/110790/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	160614	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4675	-40	5	-0.85	33517020	7154	46.21	4675	4740	4655	6120	3305	4715	4685.07	0.32	0	183	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1095	-4.36	0.28	12	0.03	-1073.00	16542.00	8130	20241218	-42.50	4075	20250409	14.72	6390	-26.84	20250110	4075	14.72	20250409	8130	-42.50	20241218	4075	14.72	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N
3	20250806	150624	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4725	10	2	0.21	32483780	6933	44.78	4675	4740	4655	6120	3305	4715	4685.39	0.32	0	404	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1107	-4.40	0.29	12	0.03	-1073.00	16542.00	8130	20241218	-41.88	4075	20250409	15.95	6390	-26.06	20250110	4075	15.95	20250409	8130	-41.88	20241218	4075	15.95	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N
4	20250806	140626	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4725	10	2	0.21	32483780	6933	44.78	4675	4740	4655	6120	3305	4715	4685.39	0.32	0	404	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1107	-4.40	0.29	12	0.03	-1073.00	16542.00	8130	20241218	-41.88	4075	20250409	15.95	6390	-26.06	20250110	4075	15.95	20250409	8130	-41.88	20241218	4075	15.95	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N
5	20250806	130623	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4685	-30	5	-0.64	27551505	5881	37.98	4675	4740	4655	6120	3305	4715	4684.83	0.32	0	364	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1098	-4.37	0.28	12	0.03	-1073.00	16542.00	8130	20241218	-42.37	4075	20250409	14.97	6390	-26.68	20250110	4075	14.97	20250409	8130	-42.37	20241218	4075	14.97	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N
6	20250806	120620	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4685	-30	5	-0.64	21832470	4659	30.09	4675	4740	4655	6120	3305	4715	4686.08	0.32	0	498	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1098	-4.37	0.28	12	0.02	-1073.00	16542.00	8130	20241218	-42.37	4075	20250409	14.97	6390	-26.68	20250110	4075	14.97	20250409	8130	-42.37	20241218	4075	14.97	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N
7	20250806	110627	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4735	20	2	0.42	16318735	3487	22.52	4675	4740	4655	6120	3305	4715	4679.88	0.32	0	1133	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1109	-4.41	0.29	12	0.01	-1073.00	16542.00	8130	20241218	-41.76	4075	20250409	16.20	6390	-25.90	20250110	4075	16.20	20250409	8130	-41.76	20241218	4075	16.20	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N
8	20250806	100624	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4710	-5	5	-0.11	14843600	3174	20.50	4675	4715	4655	6120	3305	4715	4676.62	0.32	0	1082	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1104	-4.39	0.28	12	0.01	-1073.00	16542.00	8130	20241218	-42.07	4075	20250409	15.58	6390	-26.29	20250110	4075	15.58	20250409	8130	-42.07	20241218	4075	15.58	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N
9	20250806	090621	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	4715	0	3	0.00	4096780	876	5.66	4675	4715	4675	6120	3305	4715	4676.69	0.32	0	255	4818	4766	4688	4636	4558	4792	4662	117	1405	500	3110	5	1	23430960	1105	-4.39	0.29	12	0.00	-1073.00	16542.00	8130	20241218	-42.00	4075	20250409	15.71	6390	-26.21	20250110	4075	15.71	20250409	8130	-42.00	20241218	4075	15.71	20250409	0.62	Y	110790	500	117 억		75620	N	N	0	N	00	N