KissMeData/199290/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	160716	57	100.00	KONEX			N	N	N	N		N	492	-6	5	-1.20	327813	768	1536.00	424	496	424	572	424	498	424.19	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	80	8.20	6.47	12	0.00	60.00	76.00	727	20240725	-32.32	323	20250723	52.32	690	-28.70	20250415	323	52.32	20250723	690	-28.70	20240807	323	52.32	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
3	20250806	150727	57	100.00	KONEX			N	N	N	N		N	492	-6	5	-1.20	313053	738	1476.00	424	496	424	572	424	498	424.19	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	80	8.20	6.47	12	0.00	60.00	76.00	727	20240725	-32.32	323	20250723	52.32	690	-28.70	20250415	323	52.32	20250723	690	-28.70	20240807	323	52.32	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
4	20250806	140729	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	128048	302	604.00	424	424	424	572	424	498	424.00	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	69	7.07	5.58	12	0.00	60.00	76.00	727	20240725	-41.68	323	20250723	31.27	690	-38.55	20250415	323	31.27	20250723	690	-38.55	20240807	323	31.27	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
5	20250806	130727	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	127624	301	602.00	424	424	424	572	424	498	424.00	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	69	7.07	5.58	12	0.00	60.00	76.00	727	20240725	-41.68	323	20250723	31.27	690	-38.55	20250415	323	31.27	20250723	690	-38.55	20240807	323	31.27	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
6	20250806	120724	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	424	1	2.00	424	424	424	572	424	498	424.00	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	69	7.07	5.58	12	0.00	60.00	76.00	727	20240725	-41.68	323	20250723	31.27	690	-38.55	20250415	323	31.27	20250723	690	-38.55	20240807	323	31.27	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
7	20250806	110730	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	424	1	2.00	424	424	424	572	424	498	424.00	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	69	7.07	5.58	12	0.00	60.00	76.00	727	20240725	-41.68	323	20250723	31.27	690	-38.55	20250415	323	31.27	20250723	690	-38.55	20240807	323	31.27	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
8	20250806	100728	57	100.00	KONEX			N	N	N	N		N	424	-74	4	-14.86	424	1	2.00	424	424	424	572	424	498	424.00	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	69	7.07	5.58	12	0.00	60.00	76.00	727	20240725	-41.68	323	20250723	31.27	690	-38.55	20250415	323	31.27	20250723	690	-38.55	20240807	323	31.27	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N
9	20250806	090724	57	100.00	KONEX			N	N	N	N		N	498	0	3	0.00	0	0	0.00	0	0	0	572	424	498	0.00	0.00	0	0	537	517	478	458	419	527	468	82	74	500	290	1	1	16325192	81	8.30	6.55	12	0.00	60.00	76.00	727	20240725	-31.50	323	20250723	54.18	690	-27.83	20250415	323	54.18	20250723	690	-27.83	20240807	323	54.18	20250723	0.00	Y	199290	500	81 억		0	N	N	0	N	00	N