KissMeData/000590/price/prices-20250701.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	20250714	160108	57	100.00	KOSPI		금융	N	N	N	N		N	95400	-400	5	-0.42	85358900	891	77.68	95800	96400	95000	124500	67100	95800	95801.23	3.24	0	74	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1101	3.55	0.34	12	0.08	26869.00	279351.00	102100	20250612	-6.56	63300	20240805	50.71	102100	-6.56	20250612	65500	45.65	20250124	102100	-6.56	20250612	63300	50.71	20240805	0.08	Y	000590	5000	57 억		37348	N	N	3	N	00	N
3	20250714	150108	57	100.00	KOSPI		금융	N	N	N	N		N	95600	-200	5	-0.21	82298900	859	74.89	95800	96400	95000	124500	67100	95800	95807.80	3.24	0	74	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1104	3.56	0.34	12	0.07	26869.00	279351.00	102100	20250612	-6.37	63300	20240805	51.03	102100	-6.37	20250612	65500	45.95	20250124	102100	-6.37	20250612	63300	51.03	20240805	0.08	Y	000590	5000	57 억		37348	N	N	0	N	00	N
4	20250714	140108	57	100.00	KOSPI		금융	N	N	N	N		N	95800	0	3	0.00	72133900	753	65.65	95800	96400	95000	124500	67100	95800	95795.35	3.24	0	70	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1106	3.57	0.34	12	0.07	26869.00	279351.00	102100	20250612	-6.17	63300	20240805	51.34	102100	-6.17	20250612	65500	46.26	20250124	102100	-6.17	20250612	63300	51.34	20240805	0.08	Y	000590	5000	57 억		37348	N	N	0	N	00	N
5	20250714	130109	57	100.00	KOSPI		금융	N	N	N	N		N	95600	-200	5	-0.21	69830800	729	63.56	95800	96400	95000	124500	67100	95800	95789.85	3.24	0	70	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1104	3.56	0.34	12	0.06	26869.00	279351.00	102100	20250612	-6.37	63300	20240805	51.03	102100	-6.37	20250612	65500	45.95	20250124	102100	-6.37	20250612	63300	51.03	20240805	0.08	Y	000590	5000	57 억		37348	N	N	0	N	00	N
6	20250714	120108	57	100.00	KOSPI		금융	N	N	N	N		N	96000	200	2	0.21	57048000	596	51.96	95800	96300	95000	124500	67100	95800	95718.12	3.24	0	26	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1108	3.57	0.34	12	0.05	26869.00	279351.00	102100	20250612	-5.97	63300	20240805	51.66	102100	-5.97	20250612	65500	46.56	20250124	102100	-5.97	20250612	63300	51.66	20240805	0.08	Y	000590	5000	57 억		37348	N	N	0	N	00	N
7	20250714	110108	57	100.00	KOSPI		금융	N	N	N	N		N	95400	-400	5	-0.42	25041400	262	22.84	95800	96300	95100	124500	67100	95800	95577.86	3.24	0	2	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1101	3.55	0.34	12	0.02	26869.00	279351.00	102100	20250612	-6.56	63300	20240805	50.71	102100	-6.56	20250612	65500	45.65	20250124	102100	-6.56	20250612	63300	50.71	20240805	0.08	Y	000590	5000	57 억		37348	N	N	0	N	00	N
8	20250714	100108	57	100.00	KOSPI		금융	N	N	N	N		N	95100	-700	5	-0.73	16479100	172	15.00	95800	96300	95100	124500	67100	95800	95808.72	3.24	0	0	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1098	3.54	0.34	12	0.01	26869.00	279351.00	102100	20250612	-6.86	63300	20240805	50.24	102100	-6.86	20250612	65500	45.19	20250124	102100	-6.86	20250612	63300	50.24	20240805	0.08	Y	000590	5000	57 억		37348	N	N	0	N	00	N
9	20250714	090108	57	100.00	KOSPI		금융	N	N	N	N		N	95800	0	3	0.00	1628600	17	1.48	95800	95800	95800	124500	67100	95800	95800.00	3.24	0	0	100666	98232	96066	93632	91466	97150	92550	58	28700	5000	68970	100	1	1154482	1106	3.57	0.34	12	0.00	26869.00	279351.00	102100	20250612	-6.17	63300	20240805	51.34	102100	-6.17	20250612	65500	46.26	20250124	102100	-6.17	20250612	63300	51.34	20240805	0.08	Y	000590	5000	57 억		37348	N	N	0	N	00	N