KissMeData/105560/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	160734	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	109500	-2800	5	-2.49	180625495150	1644148	116.86	113000	113200	108800	145900	78700	112300	109859.65	78.26	0	165085	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	417701	8.62	0.73	12	0.43	12705.00	150243.00	114800	20250610	-4.62	69300	20250409	58.01	114800	-4.62	20250610	69300	58.01	20250409	114800	-4.62	20250610	69300	58.01	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	364103	N	00	N
3	20250625	150741	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	109100	-3200	5	-2.85	158456110100	1441516	102.45	113000	113200	108800	145900	78700	112300	109923.24	78.26	0	124607	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	416175	8.59	0.73	12	0.38	12705.00	150243.00	114800	20250610	-4.97	69300	20250409	57.43	114800	-4.97	20250610	69300	57.43	20250409	114800	-4.97	20250610	69300	57.43	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	341933	N	00	N
4	20250625	140742	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	108900	-3400	5	-3.03	129313652050	1174434	83.47	113000	113200	108800	145900	78700	112300	110107.21	78.26	0	44099	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	415412	8.57	0.72	12	0.31	12705.00	150243.00	114800	20250610	-5.14	69300	20250409	57.14	114800	-5.14	20250610	69300	57.14	20250409	114800	-5.14	20250610	69300	57.14	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	341933	N	00	N
5	20250625	130741	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	109100	-3200	5	-2.85	104473336800	946720	67.29	113000	113200	108800	145900	78700	112300	110352.94	78.26	0	-20938	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	416175	8.59	0.73	12	0.25	12705.00	150243.00	114800	20250610	-4.97	69300	20250409	57.43	114800	-4.97	20250610	69300	57.43	20250409	114800	-4.97	20250610	69300	57.43	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	341933	N	00	N
6	20250625	120741	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	109600	-2700	5	-2.40	83737280500	757112	53.81	113000	113200	108800	145900	78700	112300	110600.92	78.26	0	-42376	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	418082	8.63	0.73	12	0.20	12705.00	150243.00	114800	20250610	-4.53	69300	20250409	58.15	114800	-4.53	20250610	69300	58.15	20250409	114800	-4.53	20250610	69300	58.15	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	341933	N	00	N
7	20250625	110741	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	110400	-1900	5	-1.69	70110913850	633228	45.01	113000	113200	108800	145900	78700	112300	110719.86	78.26	0	-46819	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	421134	8.69	0.73	12	0.17	12705.00	150243.00	114800	20250610	-3.83	69300	20250409	59.31	114800	-3.83	20250610	69300	59.31	20250409	114800	-3.83	20250610	69300	59.31	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	341933	N	00	N
8	20250625	100741	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	110600	-1700	5	-1.51	53198086400	480060	34.12	113000	113200	108800	145900	78700	112300	110815.49	78.26	0	-46546	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	421897	8.71	0.74	12	0.13	12705.00	150243.00	114800	20250610	-3.66	69300	20250409	59.60	114800	-3.66	20250610	69300	59.60	20250409	114800	-3.66	20250610	69300	59.60	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	341933	N	00	N
9	20250625	090744	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	109900	-2400	5	-2.14	20560465900	184254	13.10	113000	113200	109500	145900	78700	112300	111587.62	78.26	0	2842	115900	114100	111400	109600	106900	115000	110500	20906	33600	5000	83100	100	1	381462103	419227	8.65	0.73	12	0.05	12705.00	150243.00	114800	20250610	-4.27	69300	20250409	58.59	114800	-4.27	20250610	69300	58.59	20250409	114800	-4.27	20250610	69300	58.59	20250409	0.02	Y	105560	5000	20905 억		298523663	N	N	341933	N	00	N