KissMeData/487570/price/prices-20250501.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	20250502	161222	57	100.00	KOSPI		금융	N	N	N	N		N	40600	-300	5	-0.73	87173925	2139	57.84	41200	41200	40400	53100	28650	40900	40754.52	3.33	0	300	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1513	68.35	0.27	12	0.06	594.00	147666.00	118000	20240729	-65.59	27600	20250203	47.10	42550	-4.58	20250424	27600	47.10	20250203	118000	-65.59	20240729	27600	47.10	20250203	0.75	Y	487570	5000	186 억		124162	N	N	12	N	00	N
3	20250502	151236	57	100.00	KOSPI		금융	N	N	N	N		N	40900	0	3	0.00	77179575	1893	51.19	41200	41200	40400	53100	28650	40900	40771.04	3.33	0	369	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1524	68.86	0.28	12	0.05	594.00	147666.00	118000	20240729	-65.34	27600	20250203	48.19	42550	-3.88	20250424	27600	48.19	20250203	118000	-65.34	20240729	27600	48.19	20250203	0.75	Y	487570	5000	186 억		124162	N	N	3	N	00	N
4	20250502	141235	57	100.00	KOSPI		금융	N	N	N	N		N	40850	-50	5	-0.12	64589775	1584	42.83	41200	41200	40400	53100	28650	40900	40776.37	3.33	0	356	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1522	68.77	0.28	12	0.04	594.00	147666.00	118000	20240729	-65.38	27600	20250203	48.01	42550	-4.00	20250424	27600	48.01	20250203	118000	-65.38	20240729	27600	48.01	20250203	0.75	Y	487570	5000	186 억		124162	N	N	3	N	00	N
5	20250502	131236	57	100.00	KOSPI		금융	N	N	N	N		N	40900	0	3	0.00	50405575	1237	33.45	41200	41200	40400	53100	28650	40900	40748.24	3.33	0	293	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1524	68.86	0.28	12	0.03	594.00	147666.00	118000	20240729	-65.34	27600	20250203	48.19	42550	-3.88	20250424	27600	48.19	20250203	118000	-65.34	20240729	27600	48.19	20250203	0.75	Y	487570	5000	186 억		124162	N	N	3	N	00	N
6	20250502	121235	57	100.00	KOSPI		금융	N	N	N	N		N	40900	0	3	0.00	42793750	1051	28.42	41200	41200	40400	53100	28650	40900	40717.17	3.33	0	349	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1524	68.86	0.28	12	0.03	594.00	147666.00	118000	20240729	-65.34	27600	20250203	48.19	42550	-3.88	20250424	27600	48.19	20250203	118000	-65.34	20240729	27600	48.19	20250203	0.75	Y	487570	5000	186 억		124162	N	N	3	N	00	N
7	20250502	111234	57	100.00	KOSPI		금융	N	N	N	N		N	40900	0	3	0.00	39116500	961	25.99	41200	41200	40400	53100	28650	40900	40703.95	3.33	0	274	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1524	68.86	0.28	12	0.03	594.00	147666.00	118000	20240729	-65.34	27600	20250203	48.19	42550	-3.88	20250424	27600	48.19	20250203	118000	-65.34	20240729	27600	48.19	20250203	0.75	Y	487570	5000	186 억		124162	N	N	3	N	00	N
8	20250502	101231	57	100.00	KOSPI		금융	N	N	N	N		N	40950	50	2	0.12	27888000	686	18.55	41200	41200	40400	53100	28650	40900	40653.06	3.33	0	253	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1526	68.94	0.28	12	0.02	594.00	147666.00	118000	20240729	-65.30	27600	20250203	48.37	42550	-3.76	20250424	27600	48.37	20250203	118000	-65.30	20240729	27600	48.37	20250203	0.75	Y	487570	5000	186 억		124162	N	N	3	N	00	N
9	20250502	091237	57	100.00	KOSPI		금융	N	N	N	N		N	40750	-150	5	-0.37	12845400	317	8.57	41200	41200	40400	53100	28650	40900	40521.77	3.33	0	109	42100	41500	41100	40500	40100	41300	40300	186	12200	5000	27810	50	1	3725927	1518	68.60	0.28	12	0.01	594.00	147666.00	118000	20240729	-65.47	27600	20250203	47.64	42550	-4.23	20250424	27600	47.64	20250203	118000	-65.47	20240729	27600	47.64	20250203	0.75	Y	487570	5000	186 억		124162	N	N	3	N	00	N