KissMeData/006260/price/prices-20250801.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	20250806	160158	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	170200	900	2	0.53	16361546250	96722	78.01	166900	170800	165200	220000	118600	169300	169160.53	15.63	0	-5446	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	54804	23.09	1.17	12	0.30	7371.00	145911.00	220000	20250701	-22.64	84500	20241118	101.42	220000	-22.64	20250701	93000	83.01	20250102	220000	-22.64	20250701	84500	101.42	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	5201	N	00	N
3	20250806	150201	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	170400	1100	2	0.65	14987259600	88645	71.50	166900	170800	165200	220000	118600	169300	169070.56	15.63	0	-5461	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	54869	23.12	1.17	12	0.28	7371.00	145911.00	220000	20250701	-22.55	84500	20241118	101.66	220000	-22.55	20250701	93000	83.23	20250102	220000	-22.55	20250701	84500	101.66	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	6000	N	00	N
4	20250806	140201	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	170000	700	2	0.41	12969538900	76789	61.94	166900	170800	165200	220000	118600	169300	168898.40	15.63	0	-5590	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	54740	23.06	1.17	12	0.24	7371.00	145911.00	220000	20250701	-22.73	84500	20241118	101.18	220000	-22.73	20250701	93000	82.80	20250102	220000	-22.73	20250701	84500	101.18	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	6000	N	00	N
5	20250806	130201	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	169700	400	2	0.24	9911995350	58816	47.44	166900	170000	165200	220000	118600	169300	168525.49	15.63	0	-4712	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	54643	23.02	1.16	12	0.18	7371.00	145911.00	220000	20250701	-22.86	84500	20241118	100.83	220000	-22.86	20250701	93000	82.47	20250102	220000	-22.86	20250701	84500	100.83	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	6000	N	00	N
6	20250806	120159	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	169700	400	2	0.24	8554610400	50802	40.98	166900	170000	165200	220000	118600	169300	168391.21	15.63	0	-1776	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	54643	23.02	1.16	12	0.16	7371.00	145911.00	220000	20250701	-22.86	84500	20241118	100.83	220000	-22.86	20250701	93000	82.47	20250102	220000	-22.86	20250701	84500	100.83	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	6000	N	00	N
7	20250806	110200	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	169400	100	2	0.06	6732714600	40052	32.31	166900	169800	165200	220000	118600	169300	168099.34	15.63	0	-764	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	54547	22.98	1.16	12	0.12	7371.00	145911.00	220000	20250701	-23.00	84500	20241118	100.47	220000	-23.00	20250701	93000	82.15	20250102	220000	-23.00	20250701	84500	100.47	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	6000	N	00	N
8	20250806	100159	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	167700	-1600	5	-0.95	4009837500	23922	19.30	166900	169100	165200	220000	118600	169300	167621.33	15.63	0	-1798	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	53999	22.75	1.15	12	0.07	7371.00	145911.00	220000	20250701	-23.77	84500	20241118	98.46	220000	-23.77	20250701	93000	80.32	20250102	220000	-23.77	20250701	84500	98.46	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	6000	N	00	N
9	20250806	090201	55	40.00	KOSPI200		금융	N	N	N	Y	40	Y	166200	-3100	5	-1.83	327235400	1969	1.59	166900	167000	165200	220000	118600	169300	166193.70	15.63	0	-981	174566	171932	168066	165432	161566	173250	166750	1610	50700	5000	121890	100	1	32200000	53516	22.55	1.14	12	0.01	7371.00	145911.00	220000	20250701	-24.45	84500	20241118	96.69	220000	-24.45	20250701	93000	78.71	20250102	220000	-24.45	20250701	84500	96.69	20241118	1.09	Y	006260	5000	1610 억		5031316	N	N	6000	N	00	N