KissMeData/479880/price/prices-20250601.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	20250625	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1527130	731	4.08	2090	2090	2085	2720	1470	2095	2089.10	0.21	0	158	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.59	1.08	12	0.01	39.00	1943.00	3275	20240626	-36.18	1978	20241226	5.66	2485	-15.90	20250609	1983	5.40	20250115	3275	-36.18	20240626	1978	5.66	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N
3	20250625	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1495790	716	4.00	2090	2090	2085	2720	1470	2095	2089.09	0.21	0	156	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.59	1.08	12	0.01	39.00	1943.00	3275	20240626	-36.18	1978	20241226	5.66	2485	-15.90	20250609	1983	5.40	20250115	3275	-36.18	20240626	1978	5.66	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N
4	20250625	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	965185	462	2.58	2090	2090	2085	2720	1470	2095	2089.15	0.21	0	106	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.59	1.08	12	0.01	39.00	1943.00	3275	20240626	-36.18	1978	20241226	5.66	2485	-15.90	20250609	1983	5.40	20250115	3275	-36.18	20240626	1978	5.66	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N
5	20250625	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	819205	392	2.19	2090	2090	2085	2720	1470	2095	2089.81	0.21	0	42	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.59	1.08	12	0.01	39.00	1943.00	3275	20240626	-36.18	1978	20241226	5.66	2485	-15.90	20250609	1983	5.40	20250115	3275	-36.18	20240626	1978	5.66	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N
6	20250625	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	476445	228	1.27	2090	2090	2085	2720	1470	2095	2089.67	0.21	0	42	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.59	1.08	12	0.00	39.00	1943.00	3275	20240626	-36.18	1978	20241226	5.66	2485	-15.90	20250609	1983	5.40	20250115	3275	-36.18	20240626	1978	5.66	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N
7	20250625	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	476445	228	1.27	2090	2090	2085	2720	1470	2095	2089.67	0.21	0	42	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.59	1.08	12	0.00	39.00	1943.00	3275	20240626	-36.18	1978	20241226	5.66	2485	-15.90	20250609	1983	5.40	20250115	3275	-36.18	20240626	1978	5.66	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N
8	20250625	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	227735	109	0.61	2090	2090	2085	2720	1470	2095	2089.31	0.21	0	42	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.59	1.08	12	0.00	39.00	1943.00	3275	20240626	-36.18	1978	20241226	5.66	2485	-15.90	20250609	1983	5.40	20250115	3275	-36.18	20240626	1978	5.66	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N
9	20250625	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.21	0	0	2108	2101	2088	2081	2068	2105	2085	7	625	100	1460	5	1	6870000	144	53.72	1.08	12	0.00	39.00	1943.00	3275	20240626	-36.03	1978	20241226	5.92	2485	-15.69	20250609	1983	5.65	20250115	3275	-36.03	20240626	1978	5.92	20241226	0.00	Y	479880	100	6 억		14221	N	N	0	N	00	N