KissMeData/084690/price/prices-20250501.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	20250508	160621	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9300	-110	5	-1.17	4206034630	449845	40.59	9420	9590	9280	12230	6590	9410	9349.97	6.36	0	-74404	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3368	16.97	0.45	12	1.24	548.00	20676.00	18620	20250408	-50.05	7820	20240909	18.93	18620	-50.05	20250408	9170	1.42	20250507	18620	-50.05	20250408	7820	18.93	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	12920	N	00	N
3	20250508	150629	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9310	-100	5	-1.06	3947892150	422087	38.09	9420	9590	9290	12230	6590	9410	9353.27	6.36	0	-68835	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3371	16.99	0.45	12	1.17	548.00	20676.00	18620	20250408	-50.00	7820	20240909	19.05	18620	-50.00	20250408	9170	1.53	20250507	18620	-50.00	20250408	7820	19.05	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	7553	N	00	N
4	20250508	140626	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9310	-100	5	-1.06	3584436960	383021	34.56	9420	9590	9290	12230	6590	9410	9358.33	6.36	0	-59201	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3371	16.99	0.45	12	1.06	548.00	20676.00	18620	20250408	-50.00	7820	20240909	19.05	18620	-50.00	20250408	9170	1.53	20250507	18620	-50.00	20250408	7820	19.05	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	7553	N	00	N
5	20250508	130627	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9370	-40	5	-0.43	3189293640	340668	30.74	9420	9590	9290	12230	6590	9410	9361.88	6.36	0	-54226	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3393	17.10	0.45	12	0.94	548.00	20676.00	18620	20250408	-49.68	7820	20240909	19.82	18620	-49.68	20250408	9170	2.18	20250507	18620	-49.68	20250408	7820	19.82	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	7553	N	00	N
6	20250508	120626	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9360	-50	5	-0.53	2954672660	315597	28.48	9420	9590	9290	12230	6590	9410	9362.17	6.36	0	-48596	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3389	17.08	0.45	12	0.87	548.00	20676.00	18620	20250408	-49.73	7820	20240909	19.69	18620	-49.73	20250408	9170	2.07	20250507	18620	-49.73	20250408	7820	19.69	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	7553	N	00	N
7	20250508	110624	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9380	-30	5	-0.32	2349659700	251002	22.65	9420	9590	9290	12230	6590	9410	9361.12	6.36	0	-21148	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3397	17.12	0.45	12	0.69	548.00	20676.00	18620	20250408	-49.62	7820	20240909	19.95	18620	-49.62	20250408	9170	2.29	20250507	18620	-49.62	20250408	7820	19.95	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	7553	N	00	N
8	20250508	100626	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9400	-10	5	-0.11	1490826780	159141	14.36	9420	9590	9300	12230	6590	9410	9367.96	6.36	0	7679	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3404	17.15	0.45	12	0.44	548.00	20676.00	18620	20250408	-49.52	7820	20240909	20.20	18620	-49.52	20250408	9170	2.51	20250507	18620	-49.52	20250408	7820	20.20	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	7553	N	00	N
9	20250508	090629	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9490	80	2	0.85	282536560	29895	2.70	9420	9590	9420	12230	6590	9410	9450.96	6.36	0	4474	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3437	17.32	0.46	12	0.08	548.00	20676.00	18620	20250408	-49.03	7820	20240909	21.36	18620	-49.03	20250408	9170	3.49	20250507	18620	-49.03	20250408	7820	21.36	20240909	6.41	Y	084690	1000	362 억		2301814	N	N	7553	N	00	N
10	20250502	160620	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10650	-20	5	-0.19	17122385680	1551317	161.45	11400	11510	10650	13870	7470	10670	11037.55	5.94	0	-47058	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3857	19.43	0.52	12	4.28	548.00	20676.00	18620	20250408	-42.80	7820	20240909	36.19	18620	-42.80	20250408	9270	14.89	20250404	18620	-42.80	20250408	7820	36.19	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	36746	N	00	N
11	20250502	150626	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10750	80	2	0.75	15996448890	1445977	150.49	11400	11510	10720	13870	7470	10670	11062.73	5.94	0	-45716	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3893	19.62	0.52	12	3.99	548.00	20676.00	18620	20250408	-42.27	7820	20240909	37.47	18620	-42.27	20250408	9270	15.97	20250404	18620	-42.27	20250408	7820	37.47	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	6149	N	00	N
12	20250502	140625	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10970	300	2	2.81	14272493575	1287580	134.01	11400	11510	10730	13870	7470	10670	11084.74	5.94	0	-41320	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3973	20.02	0.53	12	3.56	548.00	20676.00	18620	20250408	-41.08	7820	20240909	40.28	18620	-41.08	20250408	9270	18.34	20250404	18620	-41.08	20250408	7820	40.28	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	6149	N	00	N
13	20250502	130625	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10850	180	2	1.69	9126970470	825713	85.94	11400	11510	10730	13870	7470	10670	11053.44	5.94	0	-27030	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3929	19.80	0.52	12	2.28	548.00	20676.00	18620	20250408	-41.73	7820	20240909	38.75	18620	-41.73	20250408	9270	17.04	20250404	18620	-41.73	20250408	7820	38.75	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	6149	N	00	N
14	20250502	120625	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10940	270	2	2.53	8472211755	765653	79.69	11400	11510	10730	13870	7470	10670	11065.34	5.94	0	-21134	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3962	19.96	0.53	12	2.11	548.00	20676.00	18620	20250408	-41.25	7820	20240909	39.90	18620	-41.25	20250408	9270	18.02	20250404	18620	-41.25	20250408	7820	39.90	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	6149	N	00	N
15	20250502	110625	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10970	300	2	2.81	7817157285	705949	73.47	11400	11510	10730	13870	7470	10670	11073.26	5.94	0	-18002	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3973	20.02	0.53	12	1.95	548.00	20676.00	18620	20250408	-41.08	7820	20240909	40.28	18620	-41.08	20250408	9270	18.34	20250404	18620	-41.08	20250408	7820	40.28	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	6149	N	00	N
16	20250502	100622	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10870	200	2	1.87	6100940920	548756	57.11	11400	11510	10750	13870	7470	10670	11117.77	5.94	0	-31598	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3936	19.84	0.53	12	1.52	548.00	20676.00	18620	20250408	-41.62	7820	20240909	39.00	18620	-41.62	20250408	9270	17.26	20250404	18620	-41.62	20250408	7820	39.00	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	6149	N	00	N
17	20250502	090626	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10970	300	2	2.81	3184782675	282856	29.44	11400	11510	10910	13870	7470	10670	11259.38	5.94	0	-17198	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3973	20.02	0.53	12	0.78	548.00	20676.00	18620	20250408	-41.08	7820	20240909	40.28	18620	-41.08	20250408	9270	18.34	20250404	18620	-41.08	20250408	7820	40.28	20240909	6.78	Y	084690	1000	362 억		2151162	N	N	6149	N	00	N