KissMeData/466910/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	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	4407520	2171	22.35	2030	2035	2030	2635	1425	2030	2030.18	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.24	1.04	12	0.02	46.00	1958.00	2090	20240801	-2.63	1930	20241227	5.44	2060	-1.21	20250627	1940	4.90	20250120	2060	-1.21	20240808	1930	5.44	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N
3	20250806	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	4267105	2102	21.64	2030	2035	2030	2635	1425	2030	2030.02	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.13	1.04	12	0.02	46.00	1958.00	2090	20240801	-2.87	1930	20241227	5.18	2060	-1.46	20250627	1940	4.64	20250120	2060	-1.46	20240808	1930	5.18	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N
4	20250806	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	1238345	610	6.28	2030	2035	2030	2635	1425	2030	2030.07	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.24	1.04	12	0.01	46.00	1958.00	2090	20240801	-2.63	1930	20241227	5.44	2060	-1.21	20250627	1940	4.90	20250120	2060	-1.21	20240808	1930	5.44	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N
5	20250806	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	1228170	605	6.23	2030	2035	2030	2635	1425	2030	2030.03	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.24	1.04	12	0.01	46.00	1958.00	2090	20240801	-2.63	1930	20241227	5.44	2060	-1.21	20250627	1940	4.90	20250120	2060	-1.21	20240808	1930	5.44	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N
6	20250806	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	1019065	502	5.17	2030	2035	2030	2635	1425	2030	2030.01	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.24	1.04	12	0.01	46.00	1958.00	2090	20240801	-2.63	1930	20241227	5.44	2060	-1.21	20250627	1940	4.90	20250120	2060	-1.21	20240808	1930	5.44	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N
7	20250806	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	1019065	502	5.17	2030	2035	2030	2635	1425	2030	2030.01	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.24	1.04	12	0.01	46.00	1958.00	2090	20240801	-2.63	1930	20241227	5.44	2060	-1.21	20250627	1940	4.90	20250120	2060	-1.21	20240808	1930	5.44	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N
8	20250806	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	1019065	502	5.17	2030	2035	2030	2635	1425	2030	2030.01	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.24	1.04	12	0.01	46.00	1958.00	2090	20240801	-2.63	1930	20241227	5.44	2060	-1.21	20250627	1940	4.90	20250120	2060	-1.21	20240808	1930	5.44	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N
9	20250806	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	1019065	502	5.17	2030	2035	2030	2635	1425	2030	2030.01	0.09	0	0	2040	2035	2030	2025	2020	2032	2022	9	605	100	1500	5	1	9100000	185	44.24	1.04	12	0.01	46.00	1958.00	2090	20240801	-2.63	1930	20241227	5.44	2060	-1.21	20250627	1940	4.90	20250120	2060	-1.21	20240808	1930	5.44	20241227	0.00	Y	466910	100	9 억		8247	N	N	0	N	00	N