KissMeData/486630/price/prices-20240901.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	20240930	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	375903755	187293	32.23	2010	2015	2005	2615	1415	2015	2007.05	0.28	0	20364	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	106	0.00	0.00	12	3.53	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
3	20240930	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	370797985	184747	31.79	2010	2015	2005	2615	1415	2015	2007.06	0.28	0	20262	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	3.48	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
4	20240930	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	341586115	170190	29.29	2010	2015	2005	2615	1415	2015	2007.09	0.28	0	16786	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	3.21	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
5	20240930	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	314589540	156742	26.97	2010	2015	2005	2615	1415	2015	2007.05	0.28	0	13310	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	2.95	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
6	20240930	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	275877260	137474	23.66	2010	2015	2005	2615	1415	2015	2006.76	0.28	0	9536	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	2.59	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
7	20240930	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	260506485	129819	22.34	2010	2015	2005	2615	1415	2015	2006.69	0.28	0	6056	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	106	0.00	0.00	12	2.44	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
8	20240930	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	215231525	107299	18.46	2010	2015	2005	2615	1415	2015	2005.90	0.28	0	2580	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	106	0.00	0.00	12	2.02	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
9	20240930	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	68598710	34199	5.88	2010	2015	2005	2615	1415	2015	2005.87	0.28	0	734	2025	2020	2010	2005	1995	2022	2007	5	600	100	1410	5	1	5310000	106	0.00	0.00	12	0.64	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
10	20240927	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	1157665135	577725	37.69	2000	2015	2000	2600	1400	2000	2003.84	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	10.88	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
11	20240927	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	1150950620	574387	37.47	2000	2010	2000	2600	1400	2000	2003.79	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	10.82	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
12	20240927	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	910544565	454761	29.67	2000	2010	2000	2600	1400	2000	2002.25	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	8.56	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
13	20240927	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	684489925	342025	22.31	2000	2005	2000	2600	1400	2000	2001.29	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	6.44	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
14	20240927	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	639894260	319750	20.86	2000	2005	2000	2600	1400	2000	2001.23	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	6.02	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
15	20240927	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	523115720	261433	17.06	2000	2005	2000	2600	1400	2000	2000.96	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	4.92	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
16	20240927	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	399098400	199476	13.01	2000	2005	2000	2600	1400	2000	2000.73	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	3.76	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N
17	20240927	091414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	248201960	124091	8.10	2000	2005	2000	2600	1400	2000	2000.16	0.28	0	0	2016	2008	2002	1994	1988	2005	1991	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	2.34	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		14625	N	N	0	N	00	N