KissMeData/307930/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	160843	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-490	5	-7.11	5236687635	803470	54.86	6880	6880	6280	8950	4830	6890	6518.26	0.28	0	-2672	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	999	47.76	1.34	12	5.15	134.00	4777.00	9190	20250804	-30.36	4000	20240806	60.00	9190	-30.36	20250804	4635	38.08	20250407	9190	-30.36	20250804	4000	60.00	20240806	5.04	Y	307930	500	97 억		44388	N	N	2384	N	00	N
3	20250806	150858	57	100.00	KOSDAQ		금융	N	N	N	N		N	6490	-400	5	-5.81	4878084100	747535	51.04	6880	6880	6280	8950	4830	6890	6525.47	0.28	0	-17015	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	1013	48.43	1.36	12	4.79	134.00	4777.00	9190	20250804	-29.38	4000	20240806	62.25	9190	-29.38	20250804	4635	40.02	20250407	9190	-29.38	20250804	4000	62.25	20240806	5.04	Y	307930	500	97 억		44388	N	N	49828	N	00	N
4	20250806	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	-460	5	-6.68	4317069215	660386	45.09	6880	6880	6280	8950	4830	6890	6537.09	0.28	0	-36360	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	1004	47.99	1.35	12	4.23	134.00	4777.00	9190	20250804	-30.03	4000	20240806	60.75	9190	-30.03	20250804	4635	38.73	20250407	9190	-30.03	20250804	4000	60.75	20240806	5.04	Y	307930	500	97 억		44388	N	N	49828	N	00	N
5	20250806	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	6580	-310	5	-4.50	2380614885	358386	24.47	6880	6880	6550	8950	4830	6890	6642.47	0.28	0	-26786	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	1027	49.10	1.38	12	2.30	134.00	4777.00	9190	20250804	-28.40	4000	20240806	64.50	9190	-28.40	20250804	4635	41.96	20250407	9190	-28.40	20250804	4000	64.50	20240806	5.04	Y	307930	500	97 억		44388	N	N	49828	N	00	N
6	20250806	120852	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-290	5	-4.21	1979948095	297476	20.31	6880	6880	6550	8950	4830	6890	6655.68	0.28	0	-895	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	1030	49.25	1.38	12	1.91	134.00	4777.00	9190	20250804	-28.18	4000	20240806	65.00	9190	-28.18	20250804	4635	42.39	20250407	9190	-28.18	20250804	4000	65.00	20240806	5.04	Y	307930	500	97 억		44388	N	N	49828	N	00	N
7	20250806	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-210	5	-3.05	1748715820	262553	17.93	6880	6880	6550	8950	4830	6890	6660.27	0.28	0	9051	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	1043	49.85	1.40	12	1.68	134.00	4777.00	9190	20250804	-27.31	4000	20240806	67.00	9190	-27.31	20250804	4635	44.12	20250407	9190	-27.31	20250804	4000	67.00	20240806	5.04	Y	307930	500	97 억		44388	N	N	49828	N	00	N
8	20250806	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	6610	-280	5	-4.06	1520633130	228290	15.59	6880	6880	6550	8950	4830	6890	6660.79	0.28	0	9721	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	1032	49.33	1.38	12	1.46	134.00	4777.00	9190	20250804	-28.07	4000	20240806	65.25	9190	-28.07	20250804	4635	42.61	20250407	9190	-28.07	20250804	4000	65.25	20240806	5.04	Y	307930	500	97 억		44388	N	N	49828	N	00	N
9	20250806	090855	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-160	5	-2.32	376843760	55621	3.80	6880	6880	6710	8950	4830	6890	6774.83	0.28	0	500	7743	7316	7063	6636	6383	7190	6510	98	2060	500	4270	10	1	15610000	1051	50.22	1.41	12	0.36	134.00	4777.00	9190	20250804	-26.77	4000	20240806	68.25	9190	-26.77	20250804	4635	45.20	20250407	9190	-26.77	20250804	4000	68.25	20240806	5.04	Y	307930	500	97 억		44388	N	N	49828	N	00	N