KissMeData/278990/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	160823	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	320600	114	0.00	2900	2900	2800	3290	2440	2865	2812.28	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N
3	20250806	150837	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	320600	114	0.00	2900	2900	2800	3290	2440	2865	2812.28	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N
4	20250806	140839	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	320600	114	0.00	2900	2900	2800	3290	2440	2865	2812.28	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N
5	20250806	130836	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	320600	114	0.00	2900	2900	2800	3290	2440	2865	2812.28	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N
6	20250806	120832	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	320600	114	0.00	2900	2900	2800	3290	2440	2865	2812.28	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N
7	20250806	110840	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	320600	114	0.00	2900	2900	2800	3290	2440	2865	2812.28	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N
8	20250806	100836	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	37700	13	0.00	2900	2900	2900	3290	2440	2865	2900.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N
9	20250806	090834	57	100.00	KONEX			N	N	N	N		N	2900	35	2	1.22	5800	2	0.00	2900	2900	2900	3290	2440	2865	2900.00	0.00	0	0	2865	2865	2865	2865	2865	2865	2865	24	425	500	1770	5	1	4836831	140	5.52	0.47	12	0.00	525.00	6162.00	8890	20240809	-67.38	2650	20250731	9.43	5050	-42.57	20250214	2650	9.43	20250731	8890	-67.38	20240809	2650	9.43	20250731	0.00	Y	278990	500	24 억		0	N	N	0	N	00	N