KissMeData/238170/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	160754	57	100.00	KONEX			N	N	N	N		N	564	46	2	8.88	859093	1553	5.29	565	565	550	595	441	518	553.18	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	117	-70.50	0.45	12	0.01	-8.00	1259.00	989	20250204	-42.97	387	20250407	45.74	989	-42.97	20250204	387	45.74	20250407	989	-42.97	20250204	387	45.74	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
3	20250806	150806	57	100.00	KONEX			N	N	N	N		N	564	46	2	8.88	830329	1502	5.12	565	565	550	595	441	518	552.82	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	117	-70.50	0.45	12	0.01	-8.00	1259.00	989	20250204	-42.97	387	20250407	45.74	989	-42.97	20250204	387	45.74	20250407	989	-42.97	20250204	387	45.74	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
4	20250806	140808	57	100.00	KONEX			N	N	N	N		N	564	46	2	8.88	830329	1502	5.12	565	565	550	595	441	518	552.82	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	117	-70.50	0.45	12	0.01	-8.00	1259.00	989	20250204	-42.97	387	20250407	45.74	989	-42.97	20250204	387	45.74	20250407	989	-42.97	20250204	387	45.74	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
5	20250806	130806	57	100.00	KONEX			N	N	N	N		N	564	46	2	8.88	830329	1502	5.12	565	565	550	595	441	518	552.82	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	117	-70.50	0.45	12	0.01	-8.00	1259.00	989	20250204	-42.97	387	20250407	45.74	989	-42.97	20250204	387	45.74	20250407	989	-42.97	20250204	387	45.74	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
6	20250806	120802	57	100.00	KONEX			N	N	N	N		N	564	46	2	8.88	661129	1202	4.10	565	565	550	595	441	518	550.02	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	117	-70.50	0.45	12	0.01	-8.00	1259.00	989	20250204	-42.97	387	20250407	45.74	989	-42.97	20250204	387	45.74	20250407	989	-42.97	20250204	387	45.74	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
7	20250806	110809	57	100.00	KONEX			N	N	N	N		N	550	32	2	6.18	660565	1201	4.09	565	565	550	595	441	518	550.01	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	114	-68.75	0.44	12	0.01	-8.00	1259.00	989	20250204	-44.39	387	20250407	42.12	989	-44.39	20250204	387	42.12	20250407	989	-44.39	20250204	387	42.12	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
8	20250806	100806	57	100.00	KONEX			N	N	N	N		N	550	32	2	6.18	303065	551	1.88	565	565	550	595	441	518	550.03	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	114	-68.75	0.44	12	0.00	-8.00	1259.00	989	20250204	-44.39	387	20250407	42.12	989	-44.39	20250204	387	42.12	20250407	989	-44.39	20250204	387	42.12	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N
9	20250806	090803	57	100.00	KONEX			N	N	N	N		N	565	47	2	9.07	565	1	0.00	565	565	565	595	441	518	565.00	0.00	0	0	590	553	529	492	468	542	481	104	77	500	310	1	1	20774684	117	-70.62	0.45	12	0.00	-8.00	1259.00	989	20250204	-42.87	387	20250407	45.99	989	-42.87	20250204	387	45.99	20250407	989	-42.87	20250204	387	45.99	20250407	0.00	Y	238170	500	103 억		0	N	N	0	N	00	N