KissMeData/289080/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	160828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1685	-15	5	-0.88	226447579	134721	53.83	1699	1700	1671	2210	1190	1700	1680.86	1.32	0	-12418	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	912	-17.37	1.28	03	0.25	-97.00	1313.00	1967	20240725	-14.34	1156	20241209	45.76	1950	-13.59	20250421	1228	37.21	20250203	1950	-13.59	20250421	1156	45.76	20241209	4.03	Y	289080	500	270 억		712533	N	N	948	N	00	N
3	20250806	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1694	-6	5	-0.35	218642599	130098	51.98	1699	1700	1671	2210	1190	1700	1680.60	1.32	0	-11585	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	917	-17.46	1.29	03	0.24	-97.00	1313.00	1967	20240725	-13.88	1156	20241209	46.54	1950	-13.13	20250421	1228	37.95	20250203	1950	-13.13	20250421	1156	46.54	20241209	4.03	Y	289080	500	270 억		712533	N	N	1452	N	00	N
4	20250806	140843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1679	-21	5	-1.24	193008408	114898	45.91	1699	1700	1671	2210	1190	1700	1679.82	1.32	0	-17678	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	909	-17.31	1.28	03	0.21	-97.00	1313.00	1967	20240725	-14.64	1156	20241209	45.24	1950	-13.90	20250421	1228	36.73	20250203	1950	-13.90	20250421	1156	45.24	20241209	4.03	Y	289080	500	270 억		712533	N	N	1452	N	00	N
5	20250806	130841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1684	-16	5	-0.94	178110664	106031	42.36	1699	1700	1671	2210	1190	1700	1679.80	1.32	0	-18893	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	912	-17.36	1.28	03	0.20	-97.00	1313.00	1967	20240725	-14.39	1156	20241209	45.67	1950	-13.64	20250421	1228	37.13	20250203	1950	-13.64	20250421	1156	45.67	20241209	4.03	Y	289080	500	270 억		712533	N	N	1452	N	00	N
6	20250806	120837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1680	-20	5	-1.18	171861075	102312	40.88	1699	1700	1671	2210	1190	1700	1679.77	1.32	0	-17946	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	909	-17.32	1.28	03	0.19	-97.00	1313.00	1967	20240725	-14.59	1156	20241209	45.33	1950	-13.85	20250421	1228	36.81	20250203	1950	-13.85	20250421	1156	45.33	20241209	4.03	Y	289080	500	270 억		712533	N	N	1452	N	00	N
7	20250806	110845	57	100.00	KOSDAQ		금융	N	N	N	N		N	1683	-17	5	-1.00	141402460	84164	33.63	1699	1700	1671	2210	1190	1700	1680.08	1.32	0	-11315	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	911	-17.35	1.28	03	0.16	-97.00	1313.00	1967	20240725	-14.44	1156	20241209	45.59	1950	-13.69	20250421	1228	37.05	20250203	1950	-13.69	20250421	1156	45.59	20241209	4.03	Y	289080	500	270 억		712533	N	N	1452	N	00	N
8	20250806	100841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1686	-14	5	-0.82	109256295	65044	25.99	1699	1700	1671	2210	1190	1700	1679.73	1.32	0	-13228	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	913	-17.38	1.28	03	0.12	-97.00	1313.00	1967	20240725	-14.29	1156	20241209	45.85	1950	-13.54	20250421	1228	37.30	20250203	1950	-13.54	20250421	1156	45.85	20241209	4.03	Y	289080	500	270 억		712533	N	N	1452	N	00	N
9	20250806	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1681	-19	5	-1.12	28824447	17114	6.84	1699	1700	1673	2210	1190	1700	1684.26	1.32	0	-14888	1757	1728	1704	1675	1651	1716	1663	271	510	500	1150	1	1	54136250	910	-17.33	1.28	03	0.03	-97.00	1313.00	1967	20240725	-14.54	1156	20241209	45.42	1950	-13.79	20250421	1228	36.89	20250203	1950	-13.79	20250421	1156	45.42	20241209	4.03	Y	289080	500	270 억		712533	N	N	1452	N	00	N