KissMeData/379390/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	160928	57	100.00	KONEX			N	N	N	N		N	6050	-110	5	-1.79	1216190	201	6700.00	6190	6190	6050	7080	5240	6160	6050.70	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	172	-2.26	-9.47	12	0.01	-2674.00	-639.00	10000	20240726	-39.50	5900	20250729	2.54	9600	-36.98	20250109	5900	2.54	20250729	10000	-39.50	20240812	5900	2.54	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N
3	20250806	150945	57	100.00	KONEX			N	N	N	N		N	6050	-110	5	-1.79	1216190	201	6700.00	6190	6190	6050	7080	5240	6160	6050.70	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	172	-2.26	-9.47	12	0.01	-2674.00	-639.00	10000	20240726	-39.50	5900	20250729	2.54	9600	-36.98	20250109	5900	2.54	20250729	10000	-39.50	20240812	5900	2.54	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N
4	20250806	140947	57	100.00	KONEX			N	N	N	N		N	6050	-110	5	-1.79	1216190	201	6700.00	6190	6190	6050	7080	5240	6160	6050.70	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	172	-2.26	-9.47	12	0.01	-2674.00	-639.00	10000	20240726	-39.50	5900	20250729	2.54	9600	-36.98	20250109	5900	2.54	20250729	10000	-39.50	20240812	5900	2.54	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N
5	20250806	130942	57	100.00	KONEX			N	N	N	N		N	6050	-110	5	-1.79	1216190	201	6700.00	6190	6190	6050	7080	5240	6160	6050.70	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	172	-2.26	-9.47	12	0.01	-2674.00	-639.00	10000	20240726	-39.50	5900	20250729	2.54	9600	-36.98	20250109	5900	2.54	20250729	10000	-39.50	20240812	5900	2.54	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N
6	20250806	120938	57	100.00	KONEX			N	N	N	N		N	6050	-110	5	-1.79	1216190	201	6700.00	6190	6190	6050	7080	5240	6160	6050.70	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	172	-2.26	-9.47	12	0.01	-2674.00	-639.00	10000	20240726	-39.50	5900	20250729	2.54	9600	-36.98	20250109	5900	2.54	20250729	10000	-39.50	20240812	5900	2.54	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N
7	20250806	110947	57	100.00	KONEX			N	N	N	N		N	6190	30	2	0.49	6190	1	33.33	6190	6190	6190	7080	5240	6160	6190.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	176	-2.31	-9.69	12	0.00	-2674.00	-639.00	10000	20240726	-38.10	5900	20250729	4.92	9600	-35.52	20250109	5900	4.92	20250729	10000	-38.10	20240812	5900	4.92	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N
8	20250806	100945	57	100.00	KONEX			N	N	N	N		N	6190	30	2	0.49	6190	1	33.33	6190	6190	6190	7080	5240	6160	6190.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	176	-2.31	-9.69	12	0.00	-2674.00	-639.00	10000	20240726	-38.10	5900	20250729	4.92	9600	-35.52	20250109	5900	4.92	20250729	10000	-38.10	20240812	5900	4.92	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N
9	20250806	090942	57	100.00	KONEX			N	N	N	N		N	6190	30	2	0.49	6190	1	33.33	6190	6190	6190	7080	5240	6160	6190.00	0.00	0	0	6160	6160	6160	6160	6160	6160	6160	14	920	500	4180	10	1	2841460	176	-2.31	-9.69	12	0.00	-2674.00	-639.00	10000	20240726	-38.10	5900	20250729	4.92	9600	-35.52	20250109	5900	4.92	20250729	10000	-38.10	20240812	5900	4.92	20250729	0.00	Y	379390	500	14 억		0	N	N	0	N	00	N