KissMeData/487720/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	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3905760	1884	7.29	2070	2080	2070	2700	1460	2080	2073.12	0.04	0	-76	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.58	1.07	12	0.04	-60.00	1935.00	3200	20241220	-35.16	1930	20241220	7.51	2150	-3.49	20250519	1936	7.18	20250102	3200	-35.16	20241220	1930	7.51	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N
3	20250625	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3748060	1808	7.00	2070	2080	2070	2700	1460	2080	2073.04	0.04	0	0	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.67	1.07	12	0.04	-60.00	1935.00	3200	20241220	-35.00	1930	20241220	7.77	2150	-3.26	20250519	1936	7.44	20250102	3200	-35.00	20241220	1930	7.77	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N
4	20250625	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3739750	1804	6.98	2070	2080	2070	2700	1460	2080	2073.03	0.04	0	0	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.67	1.07	12	0.04	-60.00	1935.00	3200	20241220	-35.00	1930	20241220	7.77	2150	-3.26	20250519	1936	7.44	20250102	3200	-35.00	20241220	1930	7.77	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N
5	20250625	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3611090	1742	6.74	2070	2080	2070	2700	1460	2080	2072.96	0.04	0	0	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.67	1.07	12	0.04	-60.00	1935.00	3200	20241220	-35.00	1930	20241220	7.77	2150	-3.26	20250519	1936	7.44	20250102	3200	-35.00	20241220	1930	7.77	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N
6	20250625	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3611090	1742	6.74	2070	2080	2070	2700	1460	2080	2072.96	0.04	0	0	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.67	1.07	12	0.04	-60.00	1935.00	3200	20241220	-35.00	1930	20241220	7.77	2150	-3.26	20250519	1936	7.44	20250102	3200	-35.00	20241220	1930	7.77	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N
7	20250625	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3611090	1742	6.74	2070	2080	2070	2700	1460	2080	2072.96	0.04	0	0	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.67	1.07	12	0.04	-60.00	1935.00	3200	20241220	-35.00	1930	20241220	7.77	2150	-3.26	20250519	1936	7.44	20250102	3200	-35.00	20241220	1930	7.77	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N
8	20250625	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1149730	553	2.14	2070	2080	2070	2700	1460	2080	2079.08	0.04	0	0	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.67	1.07	12	0.01	-60.00	1935.00	3200	20241220	-35.00	1930	20241220	7.77	2150	-3.26	20250519	1936	7.44	20250102	3200	-35.00	20241220	1930	7.77	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N
9	20250625	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.04	0	0	2123	2101	2078	2056	2033	2102	2057	4	620	100	1450	5	1	4230000	88	-34.67	1.07	12	0.00	-60.00	1935.00	3200	20241220	-35.00	1930	20241220	7.77	2150	-3.26	20250519	1936	7.44	20250102	3200	-35.00	20241220	1930	7.77	20241220	0.00	Y	487720	100	4 억		1554	N	N	0	N	00	N