KissMeData/487720/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	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	888020	427	5.22	2065	2090	2065	2710	1460	2085	2079.67	0.06	0	6	2105	2095	2075	2065	2045	2100	2070	4	625	100	1450	5	1	4230000	88	-34.83	1.08	12	0.01	-60.00	1935.00	3200	20241220	-34.69	1930	20241220	8.29	2150	-2.79	20250519	1936	7.95	20250102	3200	-34.69	20241220	1930	8.29	20241220	0.00	Y	487720	100	4 억		2417	N	N	0	N	00	N
3	20250806	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	848310	408	4.99	2065	2085	2065	2710	1460	2085	2079.19	0.06	0	6	2105	2095	2075	2065	2045	2100	2070	4	625	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		2417	N	N	0	N	00	N
4	20250806	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	848310	408	4.99	2065	2085	2065	2710	1460	2085	2079.19	0.06	0	6	2105	2095	2075	2065	2045	2100	2070	4	625	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		2417	N	N	0	N	00	N
5	20250806	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	848310	408	4.99	2065	2085	2065	2710	1460	2085	2079.19	0.06	0	6	2105	2095	2075	2065	2045	2100	2070	4	625	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		2417	N	N	0	N	00	N
6	20250806	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	848310	408	4.99	2065	2085	2065	2710	1460	2085	2079.19	0.06	0	6	2105	2095	2075	2065	2045	2100	2070	4	625	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		2417	N	N	0	N	00	N
7	20250806	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	107395	52	0.64	2065	2080	2065	2710	1460	2085	2065.29	0.06	0	0	2105	2095	2075	2065	2045	2100	2070	4	625	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		2417	N	N	0	N	00	N
8	20250806	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	105315	51	0.62	2065	2065	2065	2710	1460	2085	2065.00	0.06	0	0	2105	2095	2075	2065	2045	2100	2070	4	625	100	1450	5	1	4230000	87	-34.42	1.07	12	0.00	-60.00	1935.00	3200	20241220	-35.47	1930	20241220	6.99	2150	-3.95	20250519	1936	6.66	20250102	3200	-35.47	20241220	1930	6.99	20241220	0.00	Y	487720	100	4 억		2417	N	N	0	N	00	N
9	20250806	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.06	0	0	2105	2095	2075	2065	2045	2100	2070	4	625	100	1450	5	1	4230000	88	-34.75	1.08	12	0.00	-60.00	1935.00	3200	20241220	-34.84	1930	20241220	8.03	2150	-3.02	20250519	1936	7.70	20250102	3200	-34.84	20241220	1930	8.03	20241220	0.00	Y	487720	100	4 억		2417	N	N	0	N	00	N