KissMeData/000590/price/prices-20250601.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	20250625	160108	57	100.00	KOSPI		금융	N	N	N	N		N	89800	800	2	0.90	154794900	1745	137.62	89900	91000	87900	115700	62300	89000	88707.68	3.21	0	382	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1037	3.34	0.32	12	0.15	26869.00	279351.00	102100	20250612	-12.05	63300	20240805	41.86	102100	-12.05	20250612	65500	37.10	20250124	102100	-12.05	20250612	63300	41.86	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N
3	20250625	150108	57	100.00	KOSPI		금융	N	N	N	N		N	89000	0	3	0.00	138909400	1567	123.58	89900	91000	87900	115700	62300	89000	88646.71	3.21	0	481	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1027	3.31	0.32	12	0.14	26869.00	279351.00	102100	20250612	-12.83	63300	20240805	40.60	102100	-12.83	20250612	65500	35.88	20250124	102100	-12.83	20250612	63300	40.60	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N
4	20250625	140108	57	100.00	KOSPI		금융	N	N	N	N		N	89300	300	2	0.34	114666300	1294	102.05	89900	91000	87900	115700	62300	89000	88613.83	3.21	0	412	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1031	3.32	0.32	12	0.11	26869.00	279351.00	102100	20250612	-12.54	63300	20240805	41.07	102100	-12.54	20250612	65500	36.34	20250124	102100	-12.54	20250612	63300	41.07	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N
5	20250625	130108	57	100.00	KOSPI		금융	N	N	N	N		N	89000	0	3	0.00	112171800	1266	99.84	89900	91000	87900	115700	62300	89000	88603.32	3.21	0	415	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1027	3.31	0.32	12	0.11	26869.00	279351.00	102100	20250612	-12.83	63300	20240805	40.60	102100	-12.83	20250612	65500	35.88	20250124	102100	-12.83	20250612	63300	40.60	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N
6	20250625	120108	57	100.00	KOSPI		금융	N	N	N	N		N	89600	600	2	0.67	107886300	1218	96.06	89900	91000	87900	115700	62300	89000	88576.60	3.21	0	393	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1034	3.33	0.32	12	0.11	26869.00	279351.00	102100	20250612	-12.24	63300	20240805	41.55	102100	-12.24	20250612	65500	36.79	20250124	102100	-12.24	20250612	63300	41.55	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N
7	20250625	110108	57	100.00	KOSPI		금융	N	N	N	N		N	89200	200	2	0.22	100000400	1130	89.12	89900	91000	87900	115700	62300	89000	88495.93	3.21	0	428	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1030	3.32	0.32	12	0.10	26869.00	279351.00	102100	20250612	-12.63	63300	20240805	40.92	102100	-12.63	20250612	65500	36.18	20250124	102100	-12.63	20250612	63300	40.92	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N
8	20250625	100108	57	100.00	KOSPI		금융	N	N	N	N		N	88700	-300	5	-0.34	53442100	606	47.79	89900	89900	87900	115700	62300	89000	88188.28	3.21	0	67	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1024	3.30	0.32	12	0.05	26869.00	279351.00	102100	20250612	-13.12	63300	20240805	40.13	102100	-13.12	20250612	65500	35.42	20250124	102100	-13.12	20250612	63300	40.13	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N
9	20250625	090108	57	100.00	KOSPI		금융	N	N	N	N		N	89900	900	2	1.01	89900	1	0.08	89900	89900	89900	115700	62300	89000	89900.00	3.21	0	1	92933	90966	88733	86766	84533	91950	87750	58	26700	5000	65860	100	1	1154482	1038	3.35	0.32	12	0.00	26869.00	279351.00	102100	20250612	-11.95	63300	20240805	42.02	102100	-11.95	20250612	65500	37.25	20250124	102100	-11.95	20250612	63300	42.02	20240805	0.09	Y	000590	5000	57 억		37032	N	N	0	N	00	N