KissMeData/096760/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	160714	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3710	-30	5	-0.80	473866065	127674	171.66	3740	3740	3670	4860	2620	3740	3711.53	2.17	0	-51224	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2743	4.38	1.13	12	0.17	847.00	3284.00	4140	20250613	-10.39	2650	20241209	40.00	4140	-10.39	20250613	2795	32.74	20250203	4140	-10.39	20250613	2650	40.00	20241209	0.25	Y	096760	500	369 억		1602688	N	N	32	N	00	N
3	20250714	150725	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3720	-20	5	-0.53	376668657	101477	136.44	3740	3740	3670	4860	2620	3740	3711.86	2.17	0	-35364	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2750	4.39	1.13	12	0.14	847.00	3284.00	4140	20250613	-10.14	2650	20241209	40.38	4140	-10.14	20250613	2795	33.09	20250203	4140	-10.14	20250613	2650	40.38	20241209	0.25	Y	096760	500	369 억		1602688	N	N	559	N	00	N
4	20250714	140726	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3710	-30	5	-0.80	354182832	95425	128.30	3740	3740	3670	4860	2620	3740	3711.64	2.17	0	-34881	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2743	4.38	1.13	12	0.13	847.00	3284.00	4140	20250613	-10.39	2650	20241209	40.00	4140	-10.39	20250613	2795	32.74	20250203	4140	-10.39	20250613	2650	40.00	20241209	0.25	Y	096760	500	369 억		1602688	N	N	559	N	00	N
5	20250714	130724	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3710	-30	5	-0.80	307473507	82836	111.38	3740	3740	3670	4860	2620	3740	3711.83	2.17	0	-29808	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2743	4.38	1.13	12	0.11	847.00	3284.00	4140	20250613	-10.39	2650	20241209	40.00	4140	-10.39	20250613	2795	32.74	20250203	4140	-10.39	20250613	2650	40.00	20241209	0.25	Y	096760	500	369 억		1602688	N	N	559	N	00	N
6	20250714	120720	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3735	-5	5	-0.13	253402557	68323	91.86	3740	3740	3670	4860	2620	3740	3708.89	2.17	0	-23951	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2761	4.41	1.14	12	0.09	847.00	3284.00	4140	20250613	-9.78	2650	20241209	40.94	4140	-9.78	20250613	2795	33.63	20250203	4140	-9.78	20250613	2650	40.94	20241209	0.25	Y	096760	500	369 억		1602688	N	N	559	N	00	N
7	20250714	110721	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3730	-10	5	-0.27	221096597	59658	80.21	3740	3740	3670	4860	2620	3740	3706.07	2.17	0	-23558	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2757	4.40	1.14	12	0.08	847.00	3284.00	4140	20250613	-9.90	2650	20241209	40.75	4140	-9.90	20250613	2795	33.45	20250203	4140	-9.90	20250613	2650	40.75	20241209	0.25	Y	096760	500	369 억		1602688	N	N	559	N	00	N
8	20250714	100721	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3725	-15	5	-0.40	163320157	44139	59.35	3740	3740	3670	4860	2620	3740	3700.13	2.17	0	-17243	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2754	4.40	1.13	12	0.06	847.00	3284.00	4140	20250613	-10.02	2650	20241209	40.57	4140	-10.02	20250613	2795	33.27	20250203	4140	-10.02	20250613	2650	40.57	20241209	0.25	Y	096760	500	369 억		1602688	N	N	559	N	00	N
9	20250714	090717	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3695	-45	5	-1.20	32647375	8812	11.85	3740	3740	3670	4860	2620	3740	3704.88	2.17	0	-3985	3850	3795	3750	3695	3650	3772	3672	370	1120	500	2690	5	1	73924942	2732	4.36	1.13	12	0.01	847.00	3284.00	4140	20250613	-10.75	2650	20241209	39.43	4140	-10.75	20250613	2795	32.20	20250203	4140	-10.75	20250613	2650	39.43	20241209	0.25	Y	096760	500	369 억		1602688	N	N	559	N	00	N