KissMeData/487830/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	2035	5	2	0.25	3762355	1857	8.34	2030	2035	2020	2635	1425	2030	2026.04	0.00	0	0	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	89	-119.71	1.06	12	0.04	-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
3	20250806	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3760320	1856	8.34	2030	2035	2020	2635	1425	2030	2026.03	0.00	0	-1	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	88	-119.41	1.06	12	0.04	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2105	-3.56	20250616	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
4	20250806	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	3719720	1836	8.25	2030	2035	2020	2635	1425	2030	2025.99	0.00	0	-1	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	89	-119.71	1.06	12	0.04	-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
5	20250806	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	3719720	1836	8.25	2030	2035	2020	2635	1425	2030	2025.99	0.00	0	-1	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	89	-119.71	1.06	12	0.04	-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	20250806	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3414470	1686	7.57	2030	2030	2020	2635	1425	2030	2025.19	0.00	0	-1	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	88	-119.41	1.06	12	0.04	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2105	-3.56	20250616	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
7	20250806	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3371840	1665	7.48	2030	2030	2020	2635	1425	2030	2025.13	0.00	0	-1	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	88	-119.41	1.06	12	0.04	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2105	-3.56	20250616	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
8	20250806	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	3264360	1612	7.24	2030	2030	2025	2635	1425	2030	2025.04	0.00	0	-1	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	88	-119.12	1.06	12	0.04	-17.00	1914.00	2485	20241115	-18.51	1978	20241226	2.38	2105	-3.80	20250616	1981	2.22	20250121	2485	-18.51	20241115	1978	2.38	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N
9	20250806	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.00	0	0	2034	2031	2029	2026	2024	2032	2027	4	605	100	1420	5	1	4350000	88	-119.41	1.06	12	0.00	-17.00	1914.00	2485	20241115	-18.31	1978	20241226	2.63	2105	-3.56	20250616	1981	2.47	20250121	2485	-18.31	20241115	1978	2.63	20241226	0.00	Y	487830	100	4 억		0	N	N	0	N	00	N