KissMeData/311060/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	160846	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3743920	1062	66.04	3500	3615	3500	4140	3060	3600	3525.35	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	282	360.00	2.53	12	0.01	10.00	1422.00	6090	20240926	-40.89	2440	20250317	47.54	4265	-15.59	20250103	2440	47.54	20250317	6090	-40.89	20240926	2440	47.54	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N
3	20250806	150901	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3743920	1062	66.04	3500	3615	3500	4140	3060	3600	3525.35	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	282	360.00	2.53	12	0.01	10.00	1422.00	6090	20240926	-40.89	2440	20250317	47.54	4265	-15.59	20250103	2440	47.54	20250317	6090	-40.89	20240926	2440	47.54	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N
4	20250806	140903	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3743920	1062	66.04	3500	3615	3500	4140	3060	3600	3525.35	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	282	360.00	2.53	12	0.01	10.00	1422.00	6090	20240926	-40.89	2440	20250317	47.54	4265	-15.59	20250103	2440	47.54	20250317	6090	-40.89	20240926	2440	47.54	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N
5	20250806	130859	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	3743920	1062	66.04	3500	3615	3500	4140	3060	3600	3525.35	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	282	360.00	2.53	12	0.01	10.00	1422.00	6090	20240926	-40.89	2440	20250317	47.54	4265	-15.59	20250103	2440	47.54	20250317	6090	-40.89	20240926	2440	47.54	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N
6	20250806	120855	57	100.00	KONEX			N	N	N	N		N	3605	5	2	0.14	3383970	962	59.83	3500	3615	3500	4140	3060	3600	3517.64	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	282	360.50	2.54	12	0.01	10.00	1422.00	6090	20240926	-40.80	2440	20250317	47.75	4265	-15.47	20250103	2440	47.75	20250317	6090	-40.80	20240926	2440	47.75	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N
7	20250806	110904	57	100.00	KONEX			N	N	N	N		N	3605	5	2	0.14	2843220	812	50.50	3500	3615	3500	4140	3060	3600	3501.50	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	282	360.50	2.54	12	0.01	10.00	1422.00	6090	20240926	-40.80	2440	20250317	47.75	4265	-15.47	20250103	2440	47.75	20250317	6090	-40.80	20240926	2440	47.75	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N
8	20250806	100900	57	100.00	KONEX			N	N	N	N		N	3615	15	2	0.42	2489615	711	44.22	3500	3615	3500	4140	3060	3600	3501.57	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	283	361.50	2.54	12	0.01	10.00	1422.00	6090	20240926	-40.64	2440	20250317	48.16	4265	-15.24	20250103	2440	48.16	20250317	6090	-40.64	20240926	2440	48.16	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N
9	20250806	090858	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	3680	3640	3570	3530	3460	3660	3550	39	540	500	2160	5	1	7827134	282	360.00	2.53	12	0.00	10.00	1422.00	6090	20240926	-40.89	2440	20250317	47.54	4265	-15.59	20250103	2440	47.54	20250317	6090	-40.89	20240926	2440	47.54	20250317	0.00	Y	311060	500	39 억		0	N	N	0	N	00	N