KissMeData/477340/price/prices-20240601.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	20240628	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	17	2	0.86	471459853	238743	132.94	1966	1987	1966	2555	1378	1968	1974.75	0.00	0	10802	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	149	0.00	0.00	12	3.18	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
3	20240628	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	17	2	0.86	446192788	226014	125.85	1966	1987	1966	2555	1378	1968	1974.18	0.00	0	10803	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	149	0.00	0.00	12	3.01	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
4	20240628	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	9	2	0.46	297624661	151023	84.09	1966	1977	1966	2555	1378	1968	1970.72	0.00	0	-47	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	148	0.00	0.00	12	2.01	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
5	20240628	131425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	5	2	0.25	227521801	115530	64.33	1966	1973	1966	2555	1378	1968	1969.37	0.00	0	-38	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	148	0.00	0.00	12	1.54	0.00	0.00	2545	20240624	-22.48	1952	20240625	1.08	2545	-22.48	20240624	1952	1.08	20240625	2545	-22.48	20240624	1952	1.08	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
6	20240628	121421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	3	2	0.15	210059534	106677	59.40	1966	1973	1966	2555	1378	1968	1969.12	0.00	0	-28	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	148	0.00	0.00	12	1.42	0.00	0.00	2545	20240624	-22.55	1952	20240625	0.97	2545	-22.55	20240624	1952	0.97	20240625	2545	-22.55	20240624	1952	0.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
7	20240628	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	3	2	0.15	179361070	91105	50.73	1966	1971	1966	2555	1378	1968	1968.73	0.00	0	-18	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	148	0.00	0.00	12	1.21	0.00	0.00	2545	20240624	-22.55	1952	20240625	0.97	2545	-22.55	20240624	1952	0.97	20240625	2545	-22.55	20240624	1952	0.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
8	20240628	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	1	2	0.05	94621297	48092	26.78	1966	1969	1966	2555	1378	1968	1967.51	0.00	0	-9	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	148	0.00	0.00	12	0.64	0.00	0.00	2545	20240624	-22.63	1952	20240625	0.87	2545	-22.63	20240624	1952	0.87	20240625	2545	-22.63	20240624	1952	0.87	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
9	20240628	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	0	3	0.00	15058218	7658	4.26	1966	1968	1966	2555	1378	1968	1966.34	0.00	0	0	1975	1971	1967	1963	1959	1973	1965	8	587	100	1370	1	1	7510000	148	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
10	20240627	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	1	2	0.05	353004390	179408	63.79	1967	1971	1963	2555	1377	1967	1967.61	0.00	0	-2324	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	148	0.00	0.00	12	2.39	0.00	0.00	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
11	20240627	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	1	2	0.05	340400205	173004	61.51	1967	1971	1963	2555	1377	1967	1967.59	0.00	0	-1661	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	148	0.00	0.00	12	2.30	0.00	0.00	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
12	20240627	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	3	2	0.15	283221637	143973	51.19	1967	1971	1963	2555	1377	1967	1967.19	0.00	0	-1661	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	148	0.00	0.00	12	1.92	0.00	0.00	2545	20240624	-22.59	1952	20240625	0.92	2545	-22.59	20240624	1952	0.92	20240625	2545	-22.59	20240624	1952	0.92	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
13	20240627	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	4	2	0.20	230671661	117294	41.70	1967	1971	1963	2555	1377	1967	1966.61	0.00	0	-1661	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	148	0.00	0.00	12	1.56	0.00	0.00	2545	20240624	-22.55	1952	20240625	0.97	2545	-22.55	20240624	1952	0.97	20240625	2545	-22.55	20240624	1952	0.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
14	20240627	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	3	2	0.15	204057033	103784	36.90	1967	1971	1963	2555	1377	1967	1966.17	0.00	0	-1661	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	148	0.00	0.00	12	1.38	0.00	0.00	2545	20240624	-22.59	1952	20240625	0.92	2545	-22.59	20240624	1952	0.92	20240625	2545	-22.59	20240624	1952	0.92	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
15	20240627	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	2	2	0.10	154836497	78793	28.01	1967	1969	1963	2555	1377	1967	1965.10	0.00	0	-1725	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	148	0.00	0.00	12	1.05	0.00	0.00	2545	20240624	-22.63	1952	20240625	0.87	2545	-22.63	20240624	1952	0.87	20240625	2545	-22.63	20240624	1952	0.87	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
16	20240627	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-3	5	-0.15	102624567	52244	18.57	1967	1967	1963	2555	1377	1967	1964.33	0.00	0	-1725	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.70	0.00	0.00	2545	20240624	-22.83	1952	20240625	0.61	2545	-22.83	20240624	1952	0.61	20240625	2545	-22.83	20240624	1952	0.61	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
17	20240627	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-3	5	-0.15	30999856	15779	5.61	1967	1967	1964	2555	1377	1967	1964.63	0.00	0	-2388	1977	1972	1964	1959	1951	1974	1961	8	588	100	1370	1	1	7510000	147	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-22.83	1952	20240625	0.61	2545	-22.83	20240624	1952	0.61	20240625	2545	-22.83	20240624	1952	0.61	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
18	20240626	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	7	2	0.36	551835251	281134	33.47	1960	1969	1956	2545	1372	1960	1962.88	0.00	0	14144	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	148	0.00	0.00	12	3.74	0.00	0.00	2545	20240624	-22.71	1952	20240625	0.77	2545	-22.71	20240624	1952	0.77	20240625	2545	-22.71	20240624	1952	0.77	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
19	20240626	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	5	2	0.26	521037260	265458	31.60	1960	1969	1956	2545	1372	1960	1962.79	0.00	0	14147	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	148	0.00	0.00	12	3.53	0.00	0.00	2545	20240624	-22.79	1952	20240625	0.67	2545	-22.79	20240624	1952	0.67	20240625	2545	-22.79	20240624	1952	0.67	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
20	20240626	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	5	2	0.26	454547037	231615	27.57	1960	1969	1956	2545	1372	1960	1962.51	0.00	0	15084	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	148	0.00	0.00	12	3.08	0.00	0.00	2545	20240624	-22.79	1952	20240625	0.67	2545	-22.79	20240624	1952	0.67	20240625	2545	-22.79	20240624	1952	0.67	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
21	20240626	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	7	2	0.36	385422577	196450	23.39	1960	1969	1956	2545	1372	1960	1961.94	0.00	0	14063	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	148	0.00	0.00	12	2.62	0.00	0.00	2545	20240624	-22.71	1952	20240625	0.77	2545	-22.71	20240624	1952	0.77	20240625	2545	-22.71	20240624	1952	0.77	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
22	20240626	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	8	2	0.41	323956946	165199	19.67	1960	1968	1956	2545	1372	1960	1961.01	0.00	0	11220	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	148	0.00	0.00	12	2.20	0.00	0.00	2545	20240624	-22.67	1952	20240625	0.82	2545	-22.67	20240624	1952	0.82	20240625	2545	-22.67	20240624	1952	0.82	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
23	20240626	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	1	2	0.05	247088076	126063	15.01	1960	1962	1956	2545	1372	1960	1960.04	0.00	0	10145	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	147	0.00	0.00	12	1.68	0.00	0.00	2545	20240624	-22.95	1952	20240625	0.46	2545	-22.95	20240624	1952	0.46	20240625	2545	-22.95	20240624	1952	0.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
24	20240626	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-1	5	-0.05	209413637	106840	12.72	1960	1962	1956	2545	1372	1960	1960.07	0.00	0	10145	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	147	0.00	0.00	12	1.42	0.00	0.00	2545	20240624	-23.03	1952	20240625	0.36	2545	-23.03	20240624	1952	0.36	20240625	2545	-23.03	20240624	1952	0.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
25	20240626	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	1	2	0.05	46501663	23744	2.83	1960	1961	1956	2545	1372	1960	1958.46	0.00	0	-128	1969	1964	1958	1953	1947	1961	1950	8	585	100	1370	1	1	7510000	147	0.00	0.00	12	0.32	0.00	0.00	2545	20240624	-22.95	1952	20240625	0.46	2545	-22.95	20240624	1952	0.46	20240625	2545	-22.95	20240624	1952	0.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N