KissMeData/487570/price/prices-20240701.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	20240731	161358	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	63800	-1900	5	-2.89	9153042100	139614	35.55	67300	68200	63200	85400	46000	65700	65568.94	6.18	0	-8131	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2377	0.00	0.00	12	3.75	0.00	0.00	118000	20240729	-45.93	63200	20240731	0.95	118000	-45.93	20240729	63200	0.95	20240731	118000	-45.93	20240729	63200	0.95	20240731	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N
3	20240731	151417	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	63600	-2100	5	-3.20	8775031100	133677	34.04	67300	68200	63200	85400	46000	65700	65643.54	6.18	0	-8089	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2370	0.00	0.00	12	3.59	0.00	0.00	118000	20240729	-46.10	63200	20240731	0.63	118000	-46.10	20240729	63200	0.63	20240731	118000	-46.10	20240729	63200	0.63	20240731	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N
4	20240731	141419	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	63500	-2200	5	-3.35	7885303900	119704	30.48	67300	68200	63200	85400	46000	65700	65873.35	6.18	0	-8229	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2366	0.00	0.00	12	3.21	0.00	0.00	118000	20240729	-46.19	63200	20240731	0.47	118000	-46.19	20240729	63200	0.47	20240731	118000	-46.19	20240729	63200	0.47	20240731	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N
5	20240731	131412	57	100.00	KOSPI		금융업	N	N	N	N		N	65300	-400	5	-0.61	6101535200	91894	23.40	67300	68200	64900	85400	46000	65700	66397.54	6.18	0	-8978	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2433	0.00	0.00	12	2.47	0.00	0.00	118000	20240729	-44.66	64800	20240730	0.77	118000	-44.66	20240729	64800	0.77	20240730	118000	-44.66	20240729	64800	0.77	20240730	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N
6	20240731	121413	57	100.00	KOSPI		금융업	N	N	N	N		N	65900	200	2	0.30	5573311100	83835	21.35	67300	68200	64900	85400	46000	65700	66479.53	6.18	0	-8934	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2455	0.00	0.00	12	2.25	0.00	0.00	118000	20240729	-44.15	64800	20240730	1.70	118000	-44.15	20240729	64800	1.70	20240730	118000	-44.15	20240729	64800	1.70	20240730	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N
7	20240731	111413	57	100.00	KOSPI		금융업	N	N	N	N		N	65800	100	2	0.15	5226922600	78569	20.00	67300	68200	64900	85400	46000	65700	66526.53	6.18	0	-8830	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2452	0.00	0.00	12	2.11	0.00	0.00	118000	20240729	-44.24	64800	20240730	1.54	118000	-44.24	20240729	64800	1.54	20240730	118000	-44.24	20240729	64800	1.54	20240730	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N
8	20240731	101410	57	100.00	KOSPI		금융업	N	N	N	N		N	67600	1900	2	2.89	4151396800	62336	15.87	67300	68200	64900	85400	46000	65700	66597.10	6.18	0	-8372	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2519	0.00	0.00	12	1.67	0.00	0.00	118000	20240729	-42.71	64800	20240730	4.32	118000	-42.71	20240729	64800	4.32	20240730	118000	-42.71	20240729	64800	4.32	20240730	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N
9	20240731	091409	57	100.00	KOSPI		금융업	N	N	N	N		N	66300	600	2	0.91	2096254000	31612	8.05	67300	67500	64900	85400	46000	65700	66311.97	6.18	0	-7581	79900	72800	68800	61700	57700	70800	59700	186	19700	5000	45990	100	1	3725927	2470	0.00	0.00	12	0.85	0.00	0.00	118000	20240729	-43.81	64800	20240730	2.31	118000	-43.81	20240729	64800	2.31	20240730	118000	-43.81	20240729	64800	2.31	20240730	0.22	N	487570	5000	186 억		230333	N	N	15	N	00	N