KissMeData/446440/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	160956	57	100.00	KONEX			N	N	N	N		N	11100	10	2	0.09	443610	40	1000.00	11090	11100	11090	12750	9430	11090	11090.25	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.41	37.50	12	0.00	-572.00	296.00	16500	20241209	-32.73	8110	20240802	36.87	15490	-28.34	20250102	9600	15.62	20250620	16500	-32.73	20241209	8600	29.07	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
3	20250806	151013	57	100.00	KONEX			N	N	N	N		N	11100	10	2	0.09	443610	40	1000.00	11090	11100	11090	12750	9430	11090	11090.25	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.41	37.50	12	0.00	-572.00	296.00	16500	20241209	-32.73	8110	20240802	36.87	15490	-28.34	20250102	9600	15.62	20250620	16500	-32.73	20241209	8600	29.07	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
4	20250806	141017	57	100.00	KONEX			N	N	N	N		N	11100	10	2	0.09	443610	40	1000.00	11090	11100	11090	12750	9430	11090	11090.25	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.41	37.50	12	0.00	-572.00	296.00	16500	20241209	-32.73	8110	20240802	36.87	15490	-28.34	20250102	9600	15.62	20250620	16500	-32.73	20241209	8600	29.07	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
5	20250806	131011	57	100.00	KONEX			N	N	N	N		N	11100	10	2	0.09	443610	40	1000.00	11090	11100	11090	12750	9430	11090	11090.25	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.41	37.50	12	0.00	-572.00	296.00	16500	20241209	-32.73	8110	20240802	36.87	15490	-28.34	20250102	9600	15.62	20250620	16500	-32.73	20241209	8600	29.07	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
6	20250806	121007	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	432510	39	975.00	11090	11090	11090	12750	9430	11090	11090.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.39	37.47	12	0.00	-572.00	296.00	16500	20241209	-32.79	8110	20240802	36.74	15490	-28.41	20250102	9600	15.52	20250620	16500	-32.79	20241209	8600	28.95	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
7	20250806	111016	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	432510	39	975.00	11090	11090	11090	12750	9430	11090	11090.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.39	37.47	12	0.00	-572.00	296.00	16500	20241209	-32.79	8110	20240802	36.74	15490	-28.41	20250102	9600	15.52	20250620	16500	-32.79	20241209	8600	28.95	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
8	20250806	101014	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	0	0	0.00	0	0	0	12750	9430	11090	0.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.39	37.47	12	0.00	-572.00	296.00	16500	20241209	-32.79	8110	20240802	36.74	15490	-28.41	20250102	9600	15.52	20250620	16500	-32.79	20241209	8600	28.95	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N
9	20250806	091011	57	100.00	KONEX			N	N	N	N		N	11090	0	3	0.00	0	0	0.00	0	0	0	12750	9430	11090	0.00	0.00	0	0	11090	11090	11090	11090	11090	11090	11090	12	1660	500	6870	10	1	2306879	256	-19.39	37.47	12	0.00	-572.00	296.00	16500	20241209	-32.79	8110	20240802	36.74	15490	-28.41	20250102	9600	15.52	20250620	16500	-32.79	20241209	8600	28.95	20240822	0.00	Y	446440	500	11 억		0	N	N	0	N	00	N