KissMeData/479880/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	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12073330	5837	50.37	2060	2075	2060	2680	1450	2065	2068.41	0.21	0	-1890	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	142	52.95	1.06	12	0.08	39.00	1943.00	2485	20250609	-16.90	1978	20241226	4.40	2485	-16.90	20250609	1983	4.14	20250115	2485	-16.90	20250609	1978	4.40	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N
3	20250714	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8804435	4254	36.71	2060	2075	2060	2680	1450	2065	2069.68	0.21	0	-313	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	142	53.08	1.07	12	0.06	39.00	1943.00	2485	20250609	-16.70	1978	20241226	4.65	2485	-16.70	20250609	1983	4.39	20250115	2485	-16.70	20250609	1978	4.65	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N
4	20250714	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8773385	4239	36.58	2060	2075	2060	2680	1450	2065	2069.68	0.21	0	-313	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	142	53.08	1.07	12	0.06	39.00	1943.00	2485	20250609	-16.70	1978	20241226	4.65	2485	-16.70	20250609	1983	4.39	20250115	2485	-16.70	20250609	1978	4.65	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N
5	20250714	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	7670035	3706	31.98	2060	2075	2060	2680	1450	2065	2069.63	0.21	0	-313	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	142	53.08	1.07	12	0.05	39.00	1943.00	2485	20250609	-16.70	1978	20241226	4.65	2485	-16.70	20250609	1983	4.39	20250115	2485	-16.70	20250609	1978	4.65	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N
6	20250714	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3763875	1819	15.70	2060	2075	2060	2680	1450	2065	2069.20	0.21	0	-283	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	142	53.08	1.07	12	0.03	39.00	1943.00	2485	20250609	-16.70	1978	20241226	4.65	2485	-16.70	20250609	1983	4.39	20250115	2485	-16.70	20250609	1978	4.65	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N
7	20250714	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	2134785	1032	8.90	2060	2075	2060	2680	1450	2065	2068.59	0.21	0	-1	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	143	53.21	1.07	12	0.02	39.00	1943.00	2485	20250609	-16.50	1978	20241226	4.90	2485	-16.50	20250609	1983	4.64	20250115	2485	-16.50	20250609	1978	4.90	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N
8	20250714	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	339995	165	1.42	2060	2070	2060	2680	1450	2065	2060.58	0.21	0	11	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	142	53.08	1.07	12	0.00	39.00	1943.00	2485	20250609	-16.70	1978	20241226	4.65	2485	-16.70	20250609	1983	4.39	20250115	2485	-16.70	20250609	1978	4.65	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N
9	20250714	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.21	0	0	2078	2071	2068	2061	2058	2070	2060	7	615	100	1520	5	1	6870000	142	52.95	1.06	12	0.00	39.00	1943.00	2485	20250609	-16.90	1978	20241226	4.40	2485	-16.90	20250609	1983	4.14	20250115	2485	-16.90	20250609	1978	4.40	20241226	0.00	Y	479880	100	6 억		14512	N	N	0	N	00	N