KissMeData/479880/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	2005	13	2	0.65	1186594546	594856	54.01	1992	2010	1988	2585	1395	1992	1994.76	0.15	0	43710	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	5	1	6870000	138	0.00	0.00	12	8.66	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N
3	20240628	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	18	2	0.90	1171970191	587569	53.35	1992	2010	1988	2585	1395	1992	1994.61	0.15	0	43500	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	5	1	6870000	138	0.00	0.00	12	8.55	0.00	0.00	3275	20240626	-38.63	1980	20240626	1.52	3275	-38.63	20240626	1980	1.52	20240626	3275	-38.63	20240626	1980	1.52	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N
4	20240628	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	1060850766	532174	48.32	1992	2005	1988	2585	1395	1992	1993.43	0.15	0	43877	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	5	1	6870000	137	0.00	0.00	12	7.75	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N
5	20240628	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	1008120722	505822	45.92	1992	2005	1988	2585	1395	1992	1993.03	0.15	0	44831	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	5	1	6870000	137	0.00	0.00	12	7.36	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N
6	20240628	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	943179995	473379	42.98	1992	2005	1988	2585	1395	1992	1992.44	0.15	0	39296	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	5	1	6870000	137	0.00	0.00	12	6.89	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N
7	20240628	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	695946724	349605	31.74	1992	1997	1988	2585	1395	1992	1990.67	0.15	0	10969	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	1	1	6870000	137	0.00	0.00	12	5.09	0.00	0.00	3275	20240626	-39.11	1980	20240626	0.71	3275	-39.11	20240626	1980	0.71	20240626	3275	-39.11	20240626	1980	0.71	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N
8	20240628	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	531641404	267173	24.26	1992	1993	1988	2585	1395	1992	1989.88	0.15	0	200	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	1	1	6870000	137	0.00	0.00	12	3.89	0.00	0.00	3275	20240626	-39.21	1980	20240626	0.56	3275	-39.21	20240626	1980	0.56	20240626	3275	-39.21	20240626	1980	0.56	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N
9	20240628	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	335460259	168583	15.31	1992	1992	1988	2585	1395	1992	1989.88	0.15	0	200	2002	1997	1989	1984	1976	1999	1986	7	593	100	1390	1	1	6870000	137	0.00	0.00	12	2.45	0.00	0.00	3275	20240626	-39.27	1980	20240626	0.45	3275	-39.27	20240626	1980	0.45	20240626	3275	-39.27	20240626	1980	0.45	20240626	0.00	N	479880	100	6 억		10180	N	N	0	N	00	N