KissMeData/469480/price/prices-20250701.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	20250714	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5910580	2762	767.22	2155	2155	2135	2795	1505	2150	2139.96	0.00	0	-157	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	91	64.85	1.06	12	0.07	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2175	-1.61	20250618	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
3	20250714	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5878470	2747	763.06	2155	2155	2135	2795	1505	2150	2139.96	0.00	0	-143	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	91	64.85	1.06	12	0.06	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2175	-1.61	20250618	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
4	20250714	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5867770	2742	761.67	2155	2155	2135	2795	1505	2150	2139.96	0.00	0	-143	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	91	64.85	1.06	12	0.06	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2175	-1.61	20250618	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
5	20250714	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5867770	2742	761.67	2155	2155	2135	2795	1505	2150	2139.96	0.00	0	-143	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	91	64.85	1.06	12	0.06	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2175	-1.61	20250618	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
6	20250714	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	5722525	2674	742.78	2155	2155	2135	2795	1505	2150	2140.06	0.00	0	-75	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	90	64.70	1.06	12	0.06	33.00	2014.00	2265	20240716	-5.74	2010	20241209	6.22	2175	-1.84	20250618	2060	3.64	20250407	2265	-5.74	20240716	2010	6.22	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
7	20250714	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	175655	82	22.78	2155	2155	2140	2795	1505	2150	2142.13	0.00	0	4	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	91	64.85	1.06	12	0.00	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2175	-1.61	20250618	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
8	20250714	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	42950	20	5.56	2155	2155	2140	2795	1505	2150	2147.50	0.00	0	6	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	91	64.85	1.06	12	0.00	33.00	2014.00	2265	20240716	-5.52	2010	20241209	6.47	2175	-1.61	20250618	2060	3.88	20250407	2265	-5.52	20240716	2010	6.47	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
9	20250714	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2180	2165	2150	2135	2120	2157	2127	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2265	20240716	-5.08	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2265	-5.08	20240716	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N