KissMeData/477380/price/prices-20240501.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	20240531	161406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-340	5	-14.11	10499796715	4792603	15.06	2375	2395	2065	3130	1690	2410	2191.15	0.10	0	6472	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	168	0.00	0.00	12	59.17	0.00	0.00	7080	20240529	-70.76	2065	20240531	0.24	7080	-70.76	20240529	2065	0.24	20240531	7080	-70.76	20240529	2065	0.24	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N
3	20240531	151408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-340	5	-14.11	10160325840	4628714	14.55	2375	2395	2065	3130	1690	2410	2195.05	0.10	0	5224	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	168	0.00	0.00	12	57.14	0.00	0.00	7080	20240529	-70.76	2065	20240531	0.24	7080	-70.76	20240529	2065	0.24	20240531	7080	-70.76	20240529	2065	0.24	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N
4	20240531	141405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-325	5	-13.49	9537984025	4328619	13.60	2375	2395	2070	3130	1690	2410	2203.45	0.10	0	5224	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	169	0.00	0.00	12	53.44	0.00	0.00	7080	20240529	-70.55	2070	20240531	0.72	7080	-70.55	20240529	2070	0.72	20240531	7080	-70.55	20240529	2070	0.72	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N
5	20240531	131407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-325	5	-13.49	8892329985	4019193	12.63	2375	2395	2070	3130	1690	2410	2212.45	0.10	0	2168	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	169	0.00	0.00	12	49.62	0.00	0.00	7080	20240529	-70.55	2070	20240531	0.72	7080	-70.55	20240529	2070	0.72	20240531	7080	-70.55	20240529	2070	0.72	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N
6	20240531	121410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-275	5	-11.41	7670131320	3437882	10.80	2375	2395	2110	3130	1690	2410	2231.05	0.10	0	1033	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	173	0.00	0.00	12	42.44	0.00	0.00	7080	20240529	-69.84	2110	20240531	1.18	7080	-69.84	20240529	2110	1.18	20240531	7080	-69.84	20240529	2110	1.18	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N
7	20240531	111403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-270	5	-11.20	6594431435	2933159	9.22	2375	2395	2140	3130	1690	2410	2248.22	0.10	0	0	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	173	0.00	0.00	12	36.21	0.00	0.00	7080	20240529	-69.77	2140	20240531	0.00	7080	-69.77	20240529	2140	0.00	20240531	7080	-69.77	20240529	2140	0.00	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N
8	20240531	101355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2185	-225	5	-9.34	5534663495	2443482	7.68	2375	2395	2150	3130	1690	2410	2265.05	0.10	0	3023	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	177	0.00	0.00	12	30.17	0.00	0.00	7080	20240529	-69.14	2150	20240531	1.63	7080	-69.14	20240529	2150	1.63	20240531	7080	-69.14	20240529	2150	1.63	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N
9	20240531	091411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2295	-115	5	-4.77	1914627100	829617	2.61	2375	2395	2250	3130	1690	2410	2307.80	0.10	0	2619	3136	2772	2536	2172	1936	2655	2055	8	720	100	1680	5	1	8100000	186	0.00	0.00	12	10.24	0.00	0.00	7080	20240529	-67.58	2250	20240531	2.00	7080	-67.58	20240529	2250	2.00	20240531	7080	-67.58	20240529	2250	2.00	20240531	0.00	N	477380	100	8 억		8198	N	N	0	N	00	N