KissMeData/487830/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	2070	5	2	0.24	256225	124	0.51	2055	2070	2055	2680	1450	2065	2066.33	0.00	0	-71	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.76	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.70	1978	20241226	4.65	2105	-1.66	20250616	1981	4.49	20250121	2485	-16.70	20241115	1978	4.65	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
3	20250625	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	152945	74	0.30	2055	2070	2055	2680	1450	2065	2066.82	0.00	0	-46	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.76	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.70	1978	20241226	4.65	2105	-1.66	20250616	1981	4.49	20250121	2485	-16.70	20241115	1978	4.65	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
4	20250625	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	146745	71	0.29	2055	2070	2055	2680	1450	2065	2066.83	0.00	0	-44	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.76	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.70	1978	20241226	4.65	2105	-1.66	20250616	1981	4.49	20250121	2485	-16.70	20241115	1978	4.65	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
5	20250625	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	115805	56	0.23	2055	2070	2055	2680	1450	2065	2067.95	0.00	0	-40	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.47	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.90	1978	20241226	4.40	2105	-1.90	20250616	1981	4.24	20250121	2485	-16.90	20241115	1978	4.40	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
6	20250625	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	30960	15	0.06	2055	2070	2055	2680	1450	2065	2064.00	0.00	0	-4	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.76	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.70	1978	20241226	4.65	2105	-1.66	20250616	1981	4.49	20250121	2485	-16.70	20241115	1978	4.65	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
7	20250625	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	30960	15	0.06	2055	2070	2055	2680	1450	2065	2064.00	0.00	0	-4	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.76	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.70	1978	20241226	4.65	2105	-1.66	20250616	1981	4.49	20250121	2485	-16.70	20241115	1978	4.65	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
8	20250625	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	30960	15	0.06	2055	2070	2055	2680	1450	2065	2064.00	0.00	0	-4	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.76	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.70	1978	20241226	4.65	2105	-1.66	20250616	1981	4.49	20250121	2485	-16.70	20241115	1978	4.65	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
9	20250625	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	6195	3	0.01	2055	2070	2055	2680	1450	2065	2065.00	0.00	0	-2	2075	2070	2060	2055	2045	2072	2057	4	615	100	1440	5	1	4350000	90	-121.76	1.08	12	0.00	-17.00	1914.00	2485	20241115	-16.70	1978	20241226	4.65	2105	-1.66	20250616	1981	4.49	20250121	2485	-16.70	20241115	1978	4.65	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N