KissMeData/487830/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	2040	0	3	0.00	14624285	7163	100.59	2040	2045	2035	2650	1430	2040	2041.64	0.00	0	-176	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.16	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2105	-3.09	20250616	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
3	20250714	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	14126525	6919	97.16	2040	2045	2035	2650	1430	2040	2041.70	0.00	0	-148	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.16	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2105	-3.09	20250616	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
4	20250714	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	14126525	6919	97.16	2040	2045	2035	2650	1430	2040	2041.70	0.00	0	-148	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.16	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2105	-3.09	20250616	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
5	20250714	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	13869540	6793	95.39	2040	2045	2035	2650	1430	2040	2041.74	0.00	0	-148	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-119.71	1.06	12	0.16	-17.00	1914.00	2485	20241115	-18.11	1978	20241226	2.88	2105	-3.33	20250616	1981	2.73	20250121	2485	-18.11	20241115	1978	2.88	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
6	20250714	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	13181710	6455	90.65	2040	2045	2035	2650	1430	2040	2042.09	0.00	0	-106	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-119.71	1.06	12	0.15	-17.00	1914.00	2485	20241115	-18.11	1978	20241226	2.88	2105	-3.33	20250616	1981	2.73	20250121	2485	-18.11	20241115	1978	2.88	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
7	20250714	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1300055	638	8.96	2040	2040	2035	2650	1430	2040	2037.70	0.00	0	7	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-119.71	1.06	12	0.01	-17.00	1914.00	2485	20241115	-18.11	1978	20241226	2.88	2105	-3.33	20250616	1981	2.73	20250121	2485	-18.11	20241115	1978	2.88	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
8	20250714	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1222550	600	8.43	2040	2040	2035	2650	1430	2040	2037.58	0.00	0	10	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-119.71	1.06	12	0.01	-17.00	1914.00	2485	20241115	-18.11	1978	20241226	2.88	2105	-3.33	20250616	1981	2.73	20250121	2485	-18.11	20241115	1978	2.88	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
9	20250714	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.00	0	0	2046	2042	2036	2032	2026	2045	2035	4	610	100	1420	5	1	4350000	89	-120.00	1.07	12	0.00	-17.00	1914.00	2485	20241115	-17.91	1978	20241226	3.13	2105	-3.09	20250616	1981	2.98	20250121	2485	-17.91	20241115	1978	3.13	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N