KissMeData/096760/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	160553	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3500	-25	5	-0.71	203084930	58093	159.88	3500	3535	3470	4580	2470	3525	3495.86	2.11	0	15337	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2587	4.13	1.07	12	0.08	847.00	3284.00	4140	20250613	-15.46	2650	20241209	32.08	4140	-15.46	20250613	2795	25.22	20250203	4140	-15.46	20250613	2650	32.08	20241209	0.25	Y	096760	500	369 억		1559317	N	N	725	N	00	N
3	20250806	150603	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3510	-15	5	-0.43	189074060	54104	148.90	3500	3535	3470	4580	2470	3525	3494.64	2.11	0	15525	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2595	4.14	1.07	12	0.07	847.00	3284.00	4140	20250613	-15.22	2650	20241209	32.45	4140	-15.22	20250613	2795	25.58	20250203	4140	-15.22	20250613	2650	32.45	20241209	0.25	Y	096760	500	369 억		1559317	N	N	60	N	00	N
4	20250806	140605	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3490	-35	5	-0.99	165764820	47451	130.59	3500	3535	3470	4580	2470	3525	3493.39	2.11	0	16124	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2580	4.12	1.06	12	0.06	847.00	3284.00	4140	20250613	-15.70	2650	20241209	31.70	4140	-15.70	20250613	2795	24.87	20250203	4140	-15.70	20250613	2650	31.70	20241209	0.25	Y	096760	500	369 억		1559317	N	N	60	N	00	N
5	20250806	130601	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3500	-25	5	-0.71	147343870	42173	116.07	3500	3535	3470	4580	2470	3525	3493.80	2.11	0	16710	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2587	4.13	1.07	12	0.06	847.00	3284.00	4140	20250613	-15.46	2650	20241209	32.08	4140	-15.46	20250613	2795	25.22	20250203	4140	-15.46	20250613	2650	32.08	20241209	0.25	Y	096760	500	369 억		1559317	N	N	60	N	00	N
6	20250806	120558	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3500	-25	5	-0.71	135608650	38819	106.84	3500	3535	3470	4580	2470	3525	3493.36	2.11	0	18886	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2587	4.13	1.07	12	0.05	847.00	3284.00	4140	20250613	-15.46	2650	20241209	32.08	4140	-15.46	20250613	2795	25.22	20250203	4140	-15.46	20250613	2650	32.08	20241209	0.25	Y	096760	500	369 억		1559317	N	N	60	N	00	N
7	20250806	110605	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3515	-10	5	-0.28	130476535	37354	102.80	3500	3535	3470	4580	2470	3525	3492.97	2.11	0	19861	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2598	4.15	1.07	12	0.05	847.00	3284.00	4140	20250613	-15.10	2650	20241209	32.64	4140	-15.10	20250613	2795	25.76	20250203	4140	-15.10	20250613	2650	32.64	20241209	0.25	Y	096760	500	369 억		1559317	N	N	60	N	00	N
8	20250806	100602	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3515	-10	5	-0.28	88466560	25317	69.68	3500	3535	3470	4580	2470	3525	3494.35	2.11	0	14249	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2598	4.15	1.07	12	0.03	847.00	3284.00	4140	20250613	-15.10	2650	20241209	32.64	4140	-15.10	20250613	2795	25.76	20250203	4140	-15.10	20250613	2650	32.64	20241209	0.25	Y	096760	500	369 억		1559317	N	N	60	N	00	N
9	20250806	090600	55	40.00	KOSPI		금융	N	N	N	Y	40	N	3495	-30	5	-0.85	3184960	914	2.52	3500	3525	3475	4580	2470	3525	3484.64	2.11	0	-164	3621	3572	3531	3482	3441	3597	3507	370	1055	500	2530	5	1	73924942	2584	4.13	1.06	12	0.00	847.00	3284.00	4140	20250613	-15.58	2650	20241209	31.89	4140	-15.58	20250613	2795	25.04	20250203	4140	-15.58	20250613	2650	31.89	20241209	0.25	Y	096760	500	369 억		1559317	N	N	60	N	00	N