KissMeData/199290/price/prices-20250701.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	20250714	160859	57	100.00	KONEX			N	N	N	N		N	497	38	2	8.28	468218	1020	93.41	459	497	459	527	391	459	459.04	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	81	8.28	6.54	12	0.01	60.00	76.00	799	20240723	-37.80	345	20241203	44.06	690	-27.97	20250415	405	22.72	20250709	799	-37.80	20240723	345	44.06	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
3	20250714	150914	57	100.00	KONEX			N	N	N	N		N	497	38	2	8.28	468218	1020	93.41	459	497	459	527	391	459	459.04	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	81	8.28	6.54	12	0.01	60.00	76.00	799	20240723	-37.80	345	20241203	44.06	690	-27.97	20250415	405	22.72	20250709	799	-37.80	20240723	345	44.06	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
4	20250714	140914	57	100.00	KONEX			N	N	N	N		N	497	38	2	8.28	468218	1020	93.41	459	497	459	527	391	459	459.04	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	81	8.28	6.54	12	0.01	60.00	76.00	799	20240723	-37.80	345	20241203	44.06	690	-27.97	20250415	405	22.72	20250709	799	-37.80	20240723	345	44.06	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
5	20250714	130911	57	100.00	KONEX			N	N	N	N		N	497	38	2	8.28	468218	1020	93.41	459	497	459	527	391	459	459.04	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	81	8.28	6.54	12	0.01	60.00	76.00	799	20240723	-37.80	345	20241203	44.06	690	-27.97	20250415	405	22.72	20250709	799	-37.80	20240723	345	44.06	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
6	20250714	120907	57	100.00	KONEX			N	N	N	N		N	497	38	2	8.28	468218	1020	93.41	459	497	459	527	391	459	459.04	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	81	8.28	6.54	12	0.01	60.00	76.00	799	20240723	-37.80	345	20241203	44.06	690	-27.97	20250415	405	22.72	20250709	799	-37.80	20240723	345	44.06	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
7	20250714	110908	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	252909	551	50.46	459	459	459	527	391	459	459.00	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	75	7.65	6.04	12	0.00	60.00	76.00	799	20240723	-42.55	345	20241203	33.04	690	-33.48	20250415	405	13.33	20250709	799	-42.55	20240723	345	33.04	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
8	20250714	100908	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	75	7.65	6.04	12	0.00	60.00	76.00	799	20240723	-42.55	345	20241203	33.04	690	-33.48	20250415	405	13.33	20250709	799	-42.55	20240723	345	33.04	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
9	20250714	090904	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	0	0	0.00	0	0	0	527	391	459	0.00	0.00	0	0	497	478	454	435	411	487	444	82	68	500	270	1	1	16325192	75	7.65	6.04	12	0.00	60.00	76.00	799	20240723	-42.55	345	20241203	33.04	690	-33.48	20250415	405	13.33	20250709	799	-42.55	20240723	345	33.04	20241203	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N