KissMeData/139130/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	160756	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9150	-110	5	-1.19	6657955450	722218	84.52	9160	9320	9150	12030	6490	9260	9218.81	41.24	0	25709	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15477	3.99	0.26	12	0.43	2293.00	35291.00	9820	20250218	-6.82	7440	20240805	22.98	9820	-6.82	20250218	8150	12.27	20250102	9820	-6.82	20250218	7440	22.98	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	26252	N	00	N
3	20250304	150752	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9160	-100	5	-1.08	6195647810	671715	78.61	9160	9320	9150	12030	6490	9260	9223.63	41.24	0	29279	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15494	3.99	0.26	12	0.40	2293.00	35291.00	9820	20250218	-6.72	7440	20240805	23.12	9820	-6.72	20250218	8150	12.39	20250102	9820	-6.72	20250218	7440	23.12	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	17704	N	00	N
4	20250304	140756	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9190	-70	5	-0.76	5342402555	578678	67.72	9160	9320	9160	12030	6490	9260	9232.08	41.24	0	37573	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15545	4.01	0.26	12	0.34	2293.00	35291.00	9820	20250218	-6.42	7440	20240805	23.52	9820	-6.42	20250218	8150	12.76	20250102	9820	-6.42	20250218	7440	23.52	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	17704	N	00	N
5	20250304	130754	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9210	-50	5	-0.54	4484342240	485531	56.82	9160	9320	9160	12030	6490	9260	9235.95	41.24	0	39995	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15578	4.02	0.26	12	0.29	2293.00	35291.00	9820	20250218	-6.21	7440	20240805	23.79	9820	-6.21	20250218	8150	13.01	20250102	9820	-6.21	20250218	7440	23.79	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	17704	N	00	N
6	20250304	120753	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9210	-50	5	-0.54	3375135485	365184	42.74	9160	9320	9160	12030	6490	9260	9242.29	41.24	0	48600	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15578	4.02	0.26	12	0.22	2293.00	35291.00	9820	20250218	-6.21	7440	20240805	23.79	9820	-6.21	20250218	8150	13.01	20250102	9820	-6.21	20250218	7440	23.79	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	17704	N	00	N
7	20250304	110755	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9220	-40	5	-0.43	2671958165	288957	33.82	9160	9320	9160	12030	6490	9260	9246.91	41.24	0	46590	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15595	4.02	0.26	12	0.17	2293.00	35291.00	9820	20250218	-6.11	7440	20240805	23.92	9820	-6.11	20250218	8150	13.13	20250102	9820	-6.11	20250218	7440	23.92	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	17704	N	00	N
8	20250304	100750	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9290	30	2	0.32	1732992345	187381	21.93	9160	9320	9160	12030	6490	9260	9248.50	41.24	0	49510	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15714	4.05	0.26	12	0.11	2293.00	35291.00	9820	20250218	-5.40	7440	20240805	24.87	9820	-5.40	20250218	8150	13.99	20250102	9820	-5.40	20250218	7440	24.87	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	17704	N	00	N
9	20250304	090749	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	9200	-60	5	-0.65	349653085	38081	4.46	9160	9240	9160	12030	6490	9260	9181.83	41.24	0	-2561	9393	9326	9263	9196	9133	9295	9165	8457	2770	5000	7220	10	1	169145833	15561	4.01	0.26	12	0.02	2293.00	35291.00	9820	20250218	-6.31	7440	20240805	23.66	9820	-6.31	20250218	8150	12.88	20250102	9820	-6.31	20250218	7440	23.66	20240805	0.12	N	139130	5000	8457 억		69751713	N	N	17704	N	00	N