KissMeData/096760/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	160715	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3640	-45	5	-1.22	508997606	139152	113.83	3760	3765	3630	4790	2580	3685	3657.85	1.99	0	-8237	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2691	4.30	1.11	12	0.19	847.00	3284.00	4140	20250613	-12.08	2650	20241209	37.36	4140	-12.08	20250613	2795	30.23	20250203	4140	-12.08	20250613	2650	37.36	20241209	0.26	Y	096760	500	369 억		1467551	N	N	5	N	00	N
3	20250625	150721	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3655	-30	5	-0.81	455619449	124491	101.84	3760	3765	3630	4790	2580	3685	3659.86	1.99	0	-7702	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2702	4.32	1.11	12	0.17	847.00	3284.00	4140	20250613	-11.71	2650	20241209	37.92	4140	-11.71	20250613	2795	30.77	20250203	4140	-11.71	20250613	2650	37.92	20241209	0.26	Y	096760	500	369 억		1467551	N	N	14	N	00	N
4	20250625	140722	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3645	-40	5	-1.09	315415469	86292	70.59	3760	3765	3630	4790	2580	3685	3655.21	1.99	0	9190	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2695	4.30	1.11	12	0.12	847.00	3284.00	4140	20250613	-11.96	2650	20241209	37.55	4140	-11.96	20250613	2795	30.41	20250203	4140	-11.96	20250613	2650	37.55	20241209	0.26	Y	096760	500	369 억		1467551	N	N	14	N	00	N
5	20250625	130722	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3640	-45	5	-1.22	290104134	79348	64.91	3760	3765	3630	4790	2580	3685	3656.10	1.99	0	9737	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2691	4.30	1.11	12	0.11	847.00	3284.00	4140	20250613	-12.08	2650	20241209	37.36	4140	-12.08	20250613	2795	30.23	20250203	4140	-12.08	20250613	2650	37.36	20241209	0.26	Y	096760	500	369 억		1467551	N	N	14	N	00	N
6	20250625	120720	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3645	-40	5	-1.09	241488014	66000	53.99	3760	3765	3630	4790	2580	3685	3658.91	1.99	0	9262	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2695	4.30	1.11	12	0.09	847.00	3284.00	4140	20250613	-11.96	2650	20241209	37.55	4140	-11.96	20250613	2795	30.41	20250203	4140	-11.96	20250613	2650	37.55	20241209	0.26	Y	096760	500	369 억		1467551	N	N	14	N	00	N
7	20250625	110722	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3650	-35	5	-0.95	186697222	50992	41.71	3760	3765	3630	4790	2580	3685	3661.30	1.99	0	8006	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2698	4.31	1.11	12	0.07	847.00	3284.00	4140	20250613	-11.84	2650	20241209	37.74	4140	-11.84	20250613	2795	30.59	20250203	4140	-11.84	20250613	2650	37.74	20241209	0.26	Y	096760	500	369 억		1467551	N	N	14	N	00	N
8	20250625	100721	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3650	-35	5	-0.95	143277362	39070	31.96	3760	3765	3640	4790	2580	3685	3667.20	1.99	0	10537	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2698	4.31	1.11	12	0.05	847.00	3284.00	4140	20250613	-11.84	2650	20241209	37.74	4140	-11.84	20250613	2795	30.59	20250203	4140	-11.84	20250613	2650	37.74	20241209	0.26	Y	096760	500	369 억		1467551	N	N	14	N	00	N
9	20250625	090724	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3700	15	2	0.41	21124225	5698	4.66	3760	3765	3685	4790	2580	3685	3707.31	1.99	0	699	3771	3727	3671	3627	3571	3750	3650	370	1105	500	2650	5	1	73924942	2735	4.37	1.13	12	0.01	847.00	3284.00	4140	20250613	-10.63	2650	20241209	39.62	4140	-10.63	20250613	2795	32.38	20250203	4140	-10.63	20250613	2650	39.62	20241209	0.26	Y	096760	500	369 억		1467551	N	N	14	N	00	N