KissMeData/469880/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	20250508	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	22411325	11160	91.12	2010	2015	2005	2610	1410	2010	2008.18	0.03	0	525	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	147	40.30	0.99	12	0.15	50.00	2032.00	2120	20240723	-4.95	1937	20250120	4.03	2015	0.00	20250225	1937	4.03	20250120	2120	-4.95	20240723	1937	4.03	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
3	20250508	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22359150	11134	90.90	2010	2015	2005	2610	1410	2010	2008.19	0.03	0	549	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	147	40.20	0.99	12	0.15	50.00	2032.00	2120	20240723	-5.19	1937	20250120	3.77	2015	0.00	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
4	20250508	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	20123965	10022	81.83	2010	2015	2005	2610	1410	2010	2007.98	0.03	0	793	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	146	40.10	0.99	12	0.14	50.00	2032.00	2120	20240723	-5.42	1937	20250120	3.51	2015	0.00	20250225	1937	3.51	20250120	2120	-5.42	20240723	1937	3.51	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
5	20250508	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9334565	4654	38.00	2010	2015	2005	2610	1410	2010	2005.71	0.03	0	324	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	147	40.30	0.99	12	0.06	50.00	2032.00	2120	20240723	-4.95	1937	20250120	4.03	2015	0.00	20250225	1937	4.03	20250120	2120	-4.95	20240723	1937	4.03	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
6	20250508	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9334565	4654	38.00	2010	2015	2005	2610	1410	2010	2005.71	0.03	0	324	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	147	40.30	0.99	12	0.06	50.00	2032.00	2120	20240723	-4.95	1937	20250120	4.03	2015	0.00	20250225	1937	4.03	20250120	2120	-4.95	20240723	1937	4.03	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
7	20250508	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9334565	4654	38.00	2010	2015	2005	2610	1410	2010	2005.71	0.03	0	324	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	147	40.30	0.99	12	0.06	50.00	2032.00	2120	20240723	-4.95	1937	20250120	4.03	2015	0.00	20250225	1937	4.03	20250120	2120	-4.95	20240723	1937	4.03	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
8	20250508	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8156680	4068	33.21	2010	2010	2005	2610	1410	2010	2005.08	0.03	0	329	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	147	40.20	0.99	12	0.06	50.00	2032.00	2120	20240723	-5.19	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
9	20250508	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	120600	60	0.49	2010	2010	2010	2610	1410	2010	2010.00	0.03	0	0	2024	2017	2008	2001	1992	2018	2002	7	600	100	1480	5	1	7305000	147	40.20	0.99	12	0.00	50.00	2032.00	2120	20240723	-5.19	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	0.00	Y	469880	100	7 억		1861	N	N	0	N	00	N
10	20250502	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	79966290	39822	95.20	2000	2015	2000	2595	1399	1998	2008.09	0.05	0	-1955	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	147	40.20	0.99	12	0.55	50.00	2032.00	2120	20240723	-5.19	1937	20250120	3.77	2015	0.00	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N
11	20250502	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	79918150	39798	95.14	2000	2015	2000	2595	1399	1998	2008.09	0.05	0	-1954	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	146	40.10	0.99	12	0.54	50.00	2032.00	2120	20240723	-5.42	1937	20250120	3.51	2015	0.00	20250225	1937	3.51	20250120	2120	-5.42	20240723	1937	3.51	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N
12	20250502	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	38979155	19429	46.45	2000	2010	2000	2595	1399	1998	2006.24	0.05	0	41	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	146	40.00	0.98	12	0.27	50.00	2032.00	2120	20240723	-5.66	1937	20250120	3.25	2015	-0.74	20250225	1937	3.25	20250120	2120	-5.66	20240723	1937	3.25	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N
13	20250502	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	36629080	18254	43.64	2000	2010	2000	2595	1399	1998	2006.63	0.05	0	141	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	146	40.10	0.99	12	0.25	50.00	2032.00	2120	20240723	-5.42	1937	20250120	3.51	2015	-0.50	20250225	1937	3.51	20250120	2120	-5.42	20240723	1937	3.51	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N
14	20250502	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	24599080	12254	29.30	2000	2010	2000	2595	1399	1998	2007.43	0.05	0	141	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	147	40.20	0.99	12	0.17	50.00	2032.00	2120	20240723	-5.19	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N
15	20250502	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	24599080	12254	29.30	2000	2010	2000	2595	1399	1998	2007.43	0.05	0	141	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	147	40.20	0.99	12	0.17	50.00	2032.00	2120	20240723	-5.19	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N
16	20250502	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	24478480	12194	29.15	2000	2010	2000	2595	1399	1998	2007.42	0.05	0	141	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	147	40.20	0.99	12	0.17	50.00	2032.00	2120	20240723	-5.19	1937	20250120	3.77	2015	-0.25	20250225	1937	3.77	20250120	2120	-5.19	20240723	1937	3.77	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N
17	20250502	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	44105	22	0.05	2000	2005	2000	2595	1399	1998	2004.77	0.05	0	1	2010	2004	1999	1993	1988	2001	1990	7	597	100	1470	5	1	7305000	146	40.10	0.99	12	0.00	50.00	2032.00	2120	20240723	-5.42	1937	20250120	3.51	2015	-0.50	20250225	1937	3.51	20250120	2120	-5.42	20240723	1937	3.51	20250120	0.00	Y	469880	100	7 억		3466	N	N	0	N	00	N