KissMeData/467930/price/prices-20250301.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	20250304	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	10533530	4949	182.49	2155	2160	2100	2800	1510	2155	2128.42	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.12	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N
3	20250304	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	10445390	4908	180.97	2155	2160	2100	2800	1510	2155	2128.24	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.92	1.09	12	0.12	-77.00	1980.00	2300	20240430	-6.52	2035	20241227	5.65	2195	-2.05	20250217	2040	5.39	20250108	2300	-6.52	20240430	2035	5.65	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N
4	20250304	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	10443240	4907	180.94	2155	2160	2100	2800	1510	2155	2128.23	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.79	1.08	12	0.12	-77.00	1980.00	2300	20240430	-6.96	2035	20241227	5.16	2195	-2.51	20250217	2040	4.90	20250108	2300	-6.96	20240430	2035	5.16	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N
5	20250304	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	10156480	4773	176.00	2155	2160	2100	2800	1510	2155	2127.90	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-28.05	1.09	12	0.11	-77.00	1980.00	2300	20240430	-6.09	2035	20241227	6.14	2195	-1.59	20250217	2040	5.88	20250108	2300	-6.09	20240430	2035	6.14	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N
6	20250304	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	391445	182	6.71	2155	2160	2150	2800	1510	2155	2150.80	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-28.05	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.09	2035	20241227	6.14	2195	-1.59	20250217	2040	5.88	20250108	2300	-6.09	20240430	2035	6.14	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N
7	20250304	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	391445	182	6.71	2155	2160	2150	2800	1510	2155	2150.80	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-28.05	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.09	2035	20241227	6.14	2195	-1.59	20250217	2040	5.88	20250108	2300	-6.09	20240430	2035	6.14	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N
8	20250304	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	32325	15	0.55	2155	2155	2155	2800	1510	2155	2155.00	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.99	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.30	2035	20241227	5.90	2195	-1.82	20250217	2040	5.64	20250108	2300	-6.30	20240430	2035	5.90	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N
9	20250304	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.07	0	0	2171	2162	2156	2147	2141	2162	2147	4	645	100	1590	5	1	4230000	91	-27.99	1.09	12	0.00	-77.00	1980.00	2300	20240430	-6.30	2035	20241227	5.90	2195	-1.82	20250217	2040	5.64	20250108	2300	-6.30	20240430	2035	5.90	20241227	0.00	N	467930	100	4 억		3044	N	N	0	N	00	N