KissMeData/487720/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	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	1851910	885	9.26	2095	2120	2075	2755	1485	2120	2092.55	0.04	0	-75	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	-34.92	1.08	12	0.02	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2150	-2.56	20250519	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N
3	20250714	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	1837235	878	9.19	2095	2120	2075	2755	1485	2120	2092.52	0.04	0	-75	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	-34.92	1.08	12	0.02	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2150	-2.56	20250519	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N
4	20250714	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	1791145	856	8.95	2095	2120	2075	2755	1485	2120	2092.46	0.04	0	-97	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	-34.92	1.08	12	0.02	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2150	-2.56	20250519	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N
5	20250714	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	890870	426	4.46	2095	2120	2075	2755	1485	2120	2091.24	0.04	0	-109	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	-35.00	1.09	12	0.01	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2150	-2.33	20250519	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N
6	20250714	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	783985	375	3.92	2095	2120	2075	2755	1485	2120	2090.63	0.04	0	-81	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	-34.92	1.08	12	0.01	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2150	-2.56	20250519	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N
7	20250714	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	507080	243	2.54	2095	2120	2075	2755	1485	2120	2086.75	0.04	0	12	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	-34.92	1.08	12	0.01	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2150	-2.56	20250519	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N
8	20250714	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	251970	121	1.27	2095	2120	2075	2755	1485	2120	2082.40	0.04	0	14	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	90	-35.33	1.10	12	0.00	-60.00	1935.00	3200	20241220	-33.75	1930	20241220	9.84	2150	-1.40	20250519	1936	9.50	20250102	3200	-33.75	20241220	1930	9.84	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N
9	20250714	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	27235	13	0.14	2095	2095	2095	2755	1485	2120	2095.00	0.04	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	4230000	89	-34.92	1.08	12	0.00	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2150	-2.56	20250519	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	0.00	Y	487720	100	4 억		1695	N	N	0	N	00	N