KissMeData/478440/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	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	605736853	303424	96.09	1993	2005	1990	2590	1396	1993	1996.34	0.00	0	6230	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	4.38	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
3	20240628	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	588266743	294689	93.33	1993	2005	1990	2590	1396	1993	1996.23	0.00	0	6241	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	4.25	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
4	20240628	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	513357922	257273	81.48	1993	2005	1990	2590	1396	1993	1995.38	0.00	0	8490	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	3.71	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
5	20240628	131426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	442721629	221946	70.29	1993	2005	1990	2590	1396	1993	1994.73	0.00	0	8657	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	3.20	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
6	20240628	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	399346695	200248	63.42	1993	2005	1990	2590	1396	1993	1994.26	0.00	0	8833	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	2.89	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
7	20240628	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	353549884	177342	56.16	1993	2005	1990	2590	1396	1993	1993.60	0.00	0	10516	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	2.56	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
8	20240628	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	253814595	127457	40.37	1993	1997	1990	2590	1396	1993	1991.37	0.00	0	-8916	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	1.84	0.00	0.00	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
9	20240628	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-2	5	-0.10	116253081	58388	18.49	1993	1994	1990	2590	1396	1993	1991.04	0.00	0	-7071	2003	1998	1990	1985	1977	2000	1987	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.84	0.00	0.00	3815	20240624	-47.81	1976	20240624	0.76	3815	-47.81	20240624	1976	0.76	20240624	3815	-47.81	20240624	1976	0.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
10	20240627	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	625668833	314644	67.72	1987	1995	1982	2585	1395	1992	1988.50	0.56	0	-33565	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	4.54	0.00	0.00	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
11	20240627	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	615240665	309410	66.59	1987	1995	1982	2585	1395	1992	1988.43	0.56	0	-33565	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	4.46	0.00	0.00	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
12	20240627	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	553402404	278383	59.92	1987	1995	1982	2585	1395	1992	1987.92	0.56	0	-34466	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	4.02	0.00	0.00	3815	20240624	-47.73	1976	20240624	0.91	3815	-47.73	20240624	1976	0.91	20240624	3815	-47.73	20240624	1976	0.91	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
13	20240627	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	461963776	232488	50.04	1987	1995	1982	2585	1395	1992	1987.04	0.56	0	-36307	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	3.35	0.00	0.00	3815	20240624	-47.79	1976	20240624	0.81	3815	-47.79	20240624	1976	0.81	20240624	3815	-47.79	20240624	1976	0.81	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
14	20240627	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	408837250	205821	44.30	1987	1995	1982	2585	1395	1992	1986.37	0.56	0	-37825	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	2.97	0.00	0.00	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
15	20240627	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	342657433	172601	37.15	1987	1995	1982	2585	1395	1992	1985.26	0.56	0	-35091	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	2.49	0.00	0.00	3815	20240624	-47.73	1976	20240624	0.91	3815	-47.73	20240624	1976	0.91	20240624	3815	-47.73	20240624	1976	0.91	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
16	20240627	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-4	5	-0.20	287338389	144786	31.16	1987	1990	1982	2585	1395	1992	1984.57	0.56	0	-36620	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	2.09	0.00	0.00	3815	20240624	-47.89	1976	20240624	0.61	3815	-47.89	20240624	1976	0.61	20240624	3815	-47.89	20240624	1976	0.61	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
17	20240627	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	133111836	67088	14.44	1987	1990	1982	2585	1395	1992	1984.14	0.56	0	-37411	2010	2001	1991	1982	1972	2005	1986	7	593	100	1390	1	1	6930000	138	0.00	0.00	12	0.97	0.00	0.00	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	0.00	N	478440	100	6 억		38985	N	N	0	N	00	N
18	20240626	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	920660714	463138	33.74	1986	2000	1981	2585	1393	1989	1987.88	0.00	0	66432	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	6.68	0.00	0.00	3815	20240624	-47.79	1976	20240624	0.81	3815	-47.79	20240624	1976	0.81	20240624	3815	-47.79	20240624	1976	0.81	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
19	20240626	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	904537750	455048	33.15	1986	2000	1981	2585	1393	1989	1987.79	0.00	0	66266	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	6.57	0.00	0.00	3815	20240624	-47.71	1976	20240624	0.96	3815	-47.71	20240624	1976	0.96	20240624	3815	-47.71	20240624	1976	0.96	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
20	20240626	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	4	2	0.20	822540726	413962	30.16	1986	2000	1981	2585	1393	1989	1987.00	0.00	0	60004	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	5.97	0.00	0.00	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
21	20240626	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	7	2	0.35	780247400	392763	28.61	1986	2000	1981	2585	1393	1989	1986.56	0.00	0	61233	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	5.67	0.00	0.00	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
22	20240626	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	8	2	0.40	710476031	357766	26.06	1986	2000	1981	2585	1393	1989	1985.87	0.00	0	61193	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	5.16	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
23	20240626	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	562701593	283612	20.66	1986	1991	1981	2585	1393	1989	1984.05	0.00	0	31742	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	4.09	0.00	0.00	3815	20240624	-47.86	1976	20240624	0.66	3815	-47.86	20240624	1976	0.66	20240624	3815	-47.86	20240624	1976	0.66	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
24	20240626	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-6	5	-0.30	441103822	222427	16.20	1986	1986	1981	2585	1393	1989	1983.14	0.00	0	8838	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	137	0.00	0.00	12	3.21	0.00	0.00	3815	20240624	-48.02	1976	20240624	0.35	3815	-48.02	20240624	1976	0.35	20240624	3815	-48.02	20240624	1976	0.35	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
25	20240626	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-6	5	-0.30	181707620	91623	6.67	1986	1986	1981	2585	1393	1989	1983.21	0.00	0	-1231	1998	1993	1985	1980	1972	1996	1983	7	596	100	1390	1	1	6930000	137	0.00	0.00	12	1.32	0.00	0.00	3815	20240624	-48.02	1976	20240624	0.35	3815	-48.02	20240624	1976	0.35	20240624	3815	-48.02	20240624	1976	0.35	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N