KissMeData/082640/price/prices-20250301.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	20250304	160619	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4935	-45	5	-0.90	1589061752	321748	27.16	4980	5020	4860	6470	3490	4980	4938.84	81.96	0	-97571	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7963	2.94	0.27	12	0.20	1677.00	18372.00	9440	20240731	-47.72	4375	20250102	12.80	5630	-12.34	20250225	4375	12.80	20250102	9440	-47.72	20240731	4375	12.80	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	961	N	00	N
3	20250304	150615	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4945	-35	5	-0.70	1541711587	312147	26.35	4980	5020	4860	6470	3490	4980	4939.06	81.96	0	-95232	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7979	2.95	0.27	12	0.19	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	0	N	00	N
4	20250304	140619	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4905	-75	5	-1.51	1323189690	267656	22.60	4980	5020	4860	6470	3490	4980	4943.62	81.96	0	-95720	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7915	2.92	0.27	12	0.17	1677.00	18372.00	9440	20240731	-48.04	4375	20250102	12.11	5630	-12.88	20250225	4375	12.11	20250102	9440	-48.04	20240731	4375	12.11	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	0	N	00	N
5	20250304	130616	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4935	-45	5	-0.90	1215226175	245702	20.74	4980	5020	4860	6470	3490	4980	4945.94	81.96	0	-88507	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7963	2.94	0.27	12	0.15	1677.00	18372.00	9440	20240731	-47.72	4375	20250102	12.80	5630	-12.34	20250225	4375	12.80	20250102	9440	-47.72	20240731	4375	12.80	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	0	N	00	N
6	20250304	120616	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4955	-25	5	-0.50	1133778435	229220	19.35	4980	5020	4860	6470	3490	4980	4946.25	81.96	0	-85218	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7995	2.95	0.27	12	0.14	1677.00	18372.00	9440	20240731	-47.51	4375	20250102	13.26	5630	-11.99	20250225	4375	13.26	20250102	9440	-47.51	20240731	4375	13.26	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	0	N	00	N
7	20250304	110618	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4945	-35	5	-0.70	1040959640	210459	17.77	4980	5020	4860	6470	3490	4980	4946.14	81.96	0	-82484	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7979	2.95	0.27	12	0.13	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	0	N	00	N
8	20250304	100614	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5010	30	2	0.60	744682140	150890	12.74	4980	5020	4860	6470	3490	4980	4935.27	81.96	0	-52979	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	10	1	161358585	8084	2.99	0.27	12	0.09	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	0	N	00	N
9	20250304	090613	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4915	-65	5	-1.31	149055645	30270	2.56	4980	4980	4880	6470	3490	4980	4924.20	81.96	0	-18718	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7931	2.93	0.27	12	0.02	1677.00	18372.00	9440	20240731	-47.93	4375	20250102	12.34	5630	-12.70	20250225	4375	12.34	20250102	9440	-47.93	20240731	4375	12.34	20250102	0.29	N	082640	5000	8067 억		132248121	N	N	0	N	00	N