KissMeData/190650/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	160710	57	100.00	KOSDAQ		금융	N	N	N	N		N	7290	100	2	1.39	32592940	4553	143.54	7190	7290	7060	9340	5040	7190	7158.56	1.36	0	1968	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	466	6.02	0.48	03	0.07	1210.00	15266.00	8590	20250625	-15.13	5020	20241114	45.22	8590	-15.13	20250625	5310	37.29	20250123	8590	-15.13	20250625	5020	45.22	20241114	1.06	Y	190650	5000	319 억		87139	N	N	49	N	00	N
3	20250806	150721	57	100.00	KOSDAQ		금융	N	N	N	N		N	7240	50	2	0.70	31561620	4411	139.06	7190	7240	7060	9340	5040	7190	7155.21	1.36	0	1947	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	462	5.98	0.47	03	0.07	1210.00	15266.00	8590	20250625	-15.72	5020	20241114	44.22	8590	-15.72	20250625	5310	36.35	20250123	8590	-15.72	20250625	5020	44.22	20241114	1.06	Y	190650	5000	319 억		87139	N	N	6	N	00	N
4	20250806	140722	57	100.00	KOSDAQ		금융	N	N	N	N		N	7190	0	3	0.00	22398620	3139	98.96	7190	7240	7060	9340	5040	7190	7135.59	1.36	0	1393	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	459	5.94	0.47	03	0.05	1210.00	15266.00	8590	20250625	-16.30	5020	20241114	43.23	8590	-16.30	20250625	5310	35.40	20250123	8590	-16.30	20250625	5020	43.23	20241114	1.06	Y	190650	5000	319 억		87139	N	N	6	N	00	N
5	20250806	130720	57	100.00	KOSDAQ		금융	N	N	N	N		N	7170	-20	5	-0.28	21034010	2949	92.97	7190	7240	7060	9340	5040	7190	7132.59	1.36	0	1337	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	458	5.93	0.47	03	0.05	1210.00	15266.00	8590	20250625	-16.53	5020	20241114	42.83	8590	-16.53	20250625	5310	35.03	20250123	8590	-16.53	20250625	5020	42.83	20241114	1.06	Y	190650	5000	319 억		87139	N	N	6	N	00	N
6	20250806	120717	57	100.00	KOSDAQ		금융	N	N	N	N		N	7190	0	3	0.00	20790190	2915	91.90	7190	7240	7060	9340	5040	7190	7132.14	1.36	0	1314	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	459	5.94	0.47	03	0.05	1210.00	15266.00	8590	20250625	-16.30	5020	20241114	43.23	8590	-16.30	20250625	5310	35.40	20250123	8590	-16.30	20250625	5020	43.23	20241114	1.06	Y	190650	5000	319 억		87139	N	N	6	N	00	N
7	20250806	110724	57	100.00	KOSDAQ		금융	N	N	N	N		N	7200	10	2	0.14	19359870	2715	85.59	7190	7240	7060	9340	5040	7190	7130.71	1.36	0	1301	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	460	5.95	0.47	03	0.04	1210.00	15266.00	8590	20250625	-16.18	5020	20241114	43.43	8590	-16.18	20250625	5310	35.59	20250123	8590	-16.18	20250625	5020	43.43	20241114	1.06	Y	190650	5000	319 억		87139	N	N	6	N	00	N
8	20250806	100721	57	100.00	KOSDAQ		금융	N	N	N	N		N	7170	-20	5	-0.28	12181360	1715	54.07	7190	7240	7060	9340	5040	7190	7102.83	1.36	0	553	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	458	5.93	0.47	03	0.03	1210.00	15266.00	8590	20250625	-16.53	5020	20241114	42.83	8590	-16.53	20250625	5310	35.03	20250123	8590	-16.53	20250625	5020	42.83	20241114	1.06	Y	190650	5000	319 억		87139	N	N	6	N	00	N
9	20250806	090717	57	100.00	KOSDAQ		금융	N	N	N	N		N	7240	50	2	0.70	965180	134	4.22	7190	7240	7190	9340	5040	7190	7202.84	1.36	0	-53	7316	7252	7196	7132	7076	7225	7105	319	2150	5000	4880	10	1	6388000	462	5.98	0.47	03	0.00	1210.00	15266.00	8590	20250625	-15.72	5020	20241114	44.22	8590	-15.72	20250625	5310	36.35	20250123	8590	-15.72	20250625	5020	44.22	20241114	1.06	Y	190650	5000	319 억		87139	N	N	6	N	00	N