KissMeData/489480/price/prices-20250401.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	20250401	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	9165701	4588	28.42	1998	2000	1995	2595	1398	1997	1997.76	0.06	0	-45	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.60	1.14	12	0.07	-5.00	1751.00	4050	20241211	-50.67	1911	20241213	4.55	2005	-0.35	20250228	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N
3	20250401	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	9151725	4581	28.38	1998	2000	1995	2595	1398	1997	1997.76	0.06	0	-40	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.20	1.14	12	0.07	-5.00	1751.00	4050	20241211	-50.72	1911	20241213	4.45	2005	-0.45	20250228	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N
4	20250401	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	8141444	4075	25.24	1998	2000	1995	2595	1398	1997	1997.90	0.06	0	-38	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.60	1.14	12	0.06	-5.00	1751.00	4050	20241211	-50.67	1911	20241213	4.55	2005	-0.35	20250228	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N
5	20250401	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	6011687	3009	18.64	1998	2000	1995	2595	1398	1997	1997.90	0.06	0	-37	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.20	1.14	12	0.05	-5.00	1751.00	4050	20241211	-50.72	1911	20241213	4.45	2005	-0.45	20250228	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N
6	20250401	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	6011687	3009	18.64	1998	2000	1995	2595	1398	1997	1997.90	0.06	0	-37	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.20	1.14	12	0.05	-5.00	1751.00	4050	20241211	-50.72	1911	20241213	4.45	2005	-0.45	20250228	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N
7	20250401	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	5995719	3001	18.59	1998	2000	1995	2595	1398	1997	1997.91	0.06	0	-37	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.20	1.14	12	0.05	-5.00	1751.00	4050	20241211	-50.72	1911	20241213	4.45	2005	-0.45	20250228	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N
8	20250401	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	5985739	2996	18.56	1998	2000	1995	2595	1398	1997	1997.91	0.06	0	-37	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.20	1.14	12	0.05	-5.00	1751.00	4050	20241211	-50.72	1911	20241213	4.45	2005	-0.45	20250228	1925	3.69	20250102	4050	-50.72	20241211	1911	4.45	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N
9	20250401	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	1998	1	0.01	1998	1998	1998	2595	1398	1997	1998.00	0.06	0	0	2003	1999	1994	1990	1985	2002	1993	7	598	100	1430	1	1	6600000	132	-399.60	1.14	12	0.00	-5.00	1751.00	4050	20241211	-50.67	1911	20241213	4.55	2005	-0.35	20250228	1925	3.79	20250102	4050	-50.67	20241211	1911	4.55	20241213	0.00	Y	489480	100	6 억		4014	N	N	0	N	00	N