KissMeData/225590/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	160743	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	961	0	3	0.00	22114150	23120	121.55	977	977	925	1249	673	961	956.49	0.98	0	-126	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	256	20.02	0.33	12	0.09	48.00	2877.00	1020	20250703	-5.78	778	20240805	23.52	1020	-5.78	20250703	810	18.64	20250409	1020	-5.78	20250703	810	18.64	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N
3	20250806	150755	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	970	9	2	0.94	19763725	20684	108.74	977	977	925	1249	673	961	955.51	0.98	0	-126	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	258	20.21	0.34	12	0.08	48.00	2877.00	1020	20250703	-4.90	778	20240805	24.68	1020	-4.90	20250703	810	19.75	20250409	1020	-4.90	20250703	810	19.75	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N
4	20250806	140757	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	966	5	2	0.52	19464859	20375	107.12	977	977	925	1249	673	961	955.33	0.98	0	-126	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	257	20.12	0.34	12	0.08	48.00	2877.00	1020	20250703	-5.29	778	20240805	24.16	1020	-5.29	20250703	810	19.26	20250409	1020	-5.29	20250703	810	19.26	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N
5	20250806	130756	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	965	4	2	0.42	18888749	19778	103.98	977	977	925	1249	673	961	955.04	0.98	0	-72	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	257	20.10	0.34	12	0.07	48.00	2877.00	1020	20250703	-5.39	778	20240805	24.04	1020	-5.39	20250703	810	19.14	20250409	1020	-5.39	20250703	810	19.14	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N
6	20250806	120752	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	963	2	2	0.21	18863659	19752	103.84	977	977	925	1249	673	961	955.03	0.98	0	-72	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	257	20.06	0.33	12	0.07	48.00	2877.00	1020	20250703	-5.59	778	20240805	23.78	1020	-5.59	20250703	810	18.89	20250409	1020	-5.59	20250703	810	18.89	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N
7	20250806	110759	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	965	4	2	0.42	13760671	14453	75.98	977	977	925	1249	673	961	952.10	0.98	0	-69	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	257	20.10	0.34	12	0.05	48.00	2877.00	1020	20250703	-5.39	778	20240805	24.04	1020	-5.39	20250703	810	19.14	20250409	1020	-5.39	20250703	810	19.14	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N
8	20250806	100756	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	964	3	2	0.31	11261284	11859	62.35	977	977	925	1249	673	961	949.60	0.98	0	63	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	257	20.08	0.34	12	0.04	48.00	2877.00	1020	20250703	-5.49	778	20240805	23.91	1020	-5.49	20250703	810	19.01	20250409	1020	-5.49	20250703	810	19.01	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N
9	20250806	090752	57	100.00	KOSDAQ		섬유·의류	N	N	N	N		N	964	3	2	0.31	1229375	1273	6.69	977	977	964	1249	673	961	965.73	0.98	0	62	977	969	959	951	941	973	955	27	288	100	690	1	1	26636713	257	20.08	0.34	12	0.00	48.00	2877.00	1020	20250703	-5.49	778	20240805	23.91	1020	-5.49	20250703	810	19.01	20250409	1020	-5.49	20250703	810	19.01	20250409	0.58	Y	225590	100	26 억		260037	N	N	0	N	00	N