KissMeData/469480/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	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	192995	90	33.83	2140	2145	2140	2795	1505	2150	2144.39	0.00	0	1	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.00	1.07	12	0.00	33.00	2014.00	2260	20240924	-5.09	2010	20241209	6.72	2175	-1.38	20250618	2060	4.13	20250407	2260	-5.09	20240924	2010	6.72	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
3	20250806	151035	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	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2260	20240924	-4.87	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2260	-4.87	20240924	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
4	20250806	141038	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	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2260	20240924	-4.87	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2260	-4.87	20240924	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
5	20250806	131033	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	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2260	20240924	-4.87	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2260	-4.87	20240924	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
6	20250806	121028	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	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2260	20240924	-4.87	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2260	-4.87	20240924	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
7	20250806	111038	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	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2260	20240924	-4.87	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2260	-4.87	20240924	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
8	20250806	101036	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	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2260	20240924	-4.87	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2260	-4.87	20240924	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N
9	20250806	091032	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	2153	2151	2148	2146	2143	2152	2147	4	645	100	1500	5	1	4230000	91	65.15	1.07	12	0.00	33.00	2014.00	2260	20240924	-4.87	2010	20241209	6.97	2175	-1.15	20250618	2060	4.37	20250407	2260	-4.87	20240924	2010	6.97	20241209	0.00	Y	469480	100	4 억		0	N	N	0	N	00	N