KissMeData/479880/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	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	6785813	3291	85.95	2065	2070	2060	2690	1450	2070	2061.93	0.19	0	7	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	5	1	6870000	142	52.95	1.06	12	0.05	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		13351	N	N	0	N	00	N
3	20250806	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	6684628	3242	84.67	2065	2070	2060	2690	1450	2070	2061.88	0.19	0	7	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	5	1	6870000	142	52.82	1.06	12	0.05	39.00	1943.00	2485	20250609	-17.10	1978	20241226	4.15	2485	-17.10	20250609	1983	3.88	20250115	2485	-17.10	20250609	1978	4.15	20241226	0.00	Y	479880	100	6 억		13351	N	N	0	N	00	N
4	20250806	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2539903	1230	32.12	2065	2070	2060	2690	1450	2070	2064.96	0.19	0	7	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	5	1	6870000	142	52.95	1.06	12	0.02	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		13351	N	N	0	N	00	N
5	20250806	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	483163	234	6.11	2065	2070	2060	2690	1450	2070	2064.80	0.19	0	7	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	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		13351	N	N	0	N	00	N
6	20250806	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2062	-8	5	-0.39	456313	221	5.77	2065	2070	2060	2690	1450	2070	2064.76	0.19	0	7	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	5	1	6870000	142	52.87	1.06	12	0.00	39.00	1943.00	2485	20250609	-17.02	1978	20241226	4.25	2485	-17.02	20250609	1983	3.98	20250115	2485	-17.02	20250609	1978	4.25	20241226	0.00	Y	479880	100	6 억		13351	N	N	0	N	00	N
7	20250806	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	448065	217	5.67	2065	2070	2060	2690	1450	2070	2064.82	0.19	0	7	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	5	1	6870000	142	52.82	1.06	12	0.00	39.00	1943.00	2485	20250609	-17.10	1978	20241226	4.15	2485	-17.10	20250609	1983	3.88	20250115	2485	-17.10	20250609	1978	4.15	20241226	0.00	Y	479880	100	6 억		13351	N	N	0	N	00	N
8	20250806	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	429525	208	5.43	2065	2070	2065	2690	1450	2070	2065.02	0.19	0	7	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	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		13351	N	N	0	N	00	N
9	20250806	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.19	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1530	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		13351	N	N	0	N	00	N