KissMeData/481890/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	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	813842700	398649	126.91	2035	2050	2030	2645	1425	2035	2041.50	0.82	0	2947	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	130	0.00	0.00	12	6.28	0.00	0.00	2780	20240726	-26.44	2000	20240726	2.25	2780	-26.44	20240726	2000	2.25	20240726	2780	-26.44	20240726	2000	2.25	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
3	20240731	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	791657255	387825	123.46	2035	2050	2030	2645	1425	2035	2041.27	0.82	0	2875	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	130	0.00	0.00	12	6.11	0.00	0.00	2780	20240726	-26.26	2000	20240726	2.50	2780	-26.26	20240726	2000	2.50	20240726	2780	-26.26	20240726	2000	2.50	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
4	20240731	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	704058020	345023	109.84	2035	2050	2030	2645	1425	2035	2040.61	0.82	0	2611	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	130	0.00	0.00	12	5.44	0.00	0.00	2780	20240726	-26.44	2000	20240726	2.25	2780	-26.44	20240726	2000	2.25	20240726	2780	-26.44	20240726	2000	2.25	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
5	20240731	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	534724805	262219	83.48	2035	2045	2030	2645	1425	2035	2039.23	0.82	0	2506	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	130	0.00	0.00	12	4.13	0.00	0.00	2780	20240726	-26.44	2000	20240726	2.25	2780	-26.44	20240726	2000	2.25	20240726	2780	-26.44	20240726	2000	2.25	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
6	20240731	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	516317285	253197	80.60	2035	2045	2030	2645	1425	2035	2039.19	0.82	0	1954	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	130	0.00	0.00	12	3.99	0.00	0.00	2780	20240726	-26.44	2000	20240726	2.25	2780	-26.44	20240726	2000	2.25	20240726	2780	-26.44	20240726	2000	2.25	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
7	20240731	111413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	486453620	238564	75.95	2035	2045	2030	2645	1425	2035	2039.09	0.82	0	1426	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	129	0.00	0.00	12	3.76	0.00	0.00	2780	20240726	-26.62	2000	20240726	2.00	2780	-26.62	20240726	2000	2.00	20240726	2780	-26.62	20240726	2000	2.00	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
8	20240731	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	438873405	215245	68.52	2035	2045	2030	2645	1425	2035	2038.95	0.82	0	838	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	130	0.00	0.00	12	3.39	0.00	0.00	2780	20240726	-26.44	2000	20240726	2.25	2780	-26.44	20240726	2000	2.25	20240726	2780	-26.44	20240726	2000	2.25	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
9	20240731	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	57497175	28272	9.00	2035	2035	2030	2645	1425	2035	2033.71	0.82	0	-113	2051	2042	2031	2022	2011	2047	2027	6	610	100	1420	5	1	6345000	129	0.00	0.00	12	0.45	0.00	0.00	2780	20240726	-26.80	2000	20240726	1.75	2780	-26.80	20240726	2000	1.75	20240726	2780	-26.80	20240726	2000	1.75	20240726	0.00	N	481890	100	6 억		51941	N	N	0	N	00	N
10	20240730	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	637072785	313965	59.11	2025	2040	2020	2625	1415	2020	2029.11	0.68	0	29192	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	129	0.00	0.00	12	4.95	0.00	0.00	2780	20240726	-26.80	2000	20240726	1.75	2780	-26.80	20240726	2000	1.75	20240726	2780	-26.80	20240726	2000	1.75	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N
11	20240730	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	628901075	309946	58.35	2025	2040	2020	2625	1415	2020	2029.07	0.68	0	28556	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	129	0.00	0.00	12	4.88	0.00	0.00	2780	20240726	-26.62	2000	20240726	2.00	2780	-26.62	20240726	2000	2.00	20240726	2780	-26.62	20240726	2000	2.00	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N
12	20240730	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	376981845	186061	35.03	2025	2030	2020	2625	1415	2020	2026.12	0.68	0	23676	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	129	0.00	0.00	12	2.93	0.00	0.00	2780	20240726	-26.98	2000	20240726	1.50	2780	-26.98	20240726	2000	1.50	20240726	2780	-26.98	20240726	2000	1.50	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N
13	20240730	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	287082420	141771	26.69	2025	2030	2020	2625	1415	2020	2024.97	0.68	0	20317	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	129	0.00	0.00	12	2.23	0.00	0.00	2780	20240726	-26.98	2000	20240726	1.50	2780	-26.98	20240726	2000	1.50	20240726	2780	-26.98	20240726	2000	1.50	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N
14	20240730	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	267500315	132114	24.87	2025	2030	2020	2625	1415	2020	2024.77	0.68	0	16985	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	129	0.00	0.00	12	2.08	0.00	0.00	2780	20240726	-26.98	2000	20240726	1.50	2780	-26.98	20240726	2000	1.50	20240726	2780	-26.98	20240726	2000	1.50	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N
15	20240730	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	238639085	117889	22.19	2025	2030	2020	2625	1415	2020	2024.27	0.68	0	13717	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	129	0.00	0.00	12	1.86	0.00	0.00	2780	20240726	-26.98	2000	20240726	1.50	2780	-26.98	20240726	2000	1.50	20240726	2780	-26.98	20240726	2000	1.50	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N
16	20240730	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	169249130	83634	15.74	2025	2030	2020	2625	1415	2020	2023.69	0.68	0	10388	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	1.32	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N
17	20240730	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	63551815	31425	5.92	2025	2030	2020	2625	1415	2020	2022.33	0.68	0	9144	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.50	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		43419	N	N	0	N	00	N