KissMeData/105560/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	160733	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118500	1200	2	1.02	101561207700	857015	87.30	118000	119200	117500	152400	82200	117300	118505.75	77.88	0	213025	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	452033	9.33	0.79	12	0.22	12705.00	150243.00	122000	20250708	-2.87	69300	20250409	71.00	122000	-2.87	20250708	69300	71.00	20250409	122000	-2.87	20250708	69300	71.00	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	51295	N	00	N
3	20250714	150745	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118800	1500	2	1.28	77026508050	650031	66.22	118000	119200	117500	152400	82200	117300	118496.67	77.88	0	131703	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	453177	9.35	0.79	12	0.17	12705.00	150243.00	122000	20250708	-2.62	69300	20250409	71.43	122000	-2.62	20250708	69300	71.43	20250409	122000	-2.62	20250708	69300	71.43	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	96456	N	00	N
4	20250714	140745	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118550	1250	2	1.07	67063138750	566062	57.66	118000	119200	117500	152400	82200	117300	118473.13	77.88	0	114281	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	452223	9.33	0.79	12	0.15	12705.00	150243.00	122000	20250708	-2.83	69300	20250409	71.07	122000	-2.83	20250708	69300	71.07	20250409	122000	-2.83	20250708	69300	71.07	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	96456	N	00	N
5	20250714	130744	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118500	1200	2	1.02	57652187450	486822	49.59	118000	119200	117500	152400	82200	117300	118425.60	77.88	0	94812	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	452033	9.33	0.79	12	0.13	12705.00	150243.00	122000	20250708	-2.87	69300	20250409	71.00	122000	-2.87	20250708	69300	71.00	20250409	122000	-2.87	20250708	69300	71.00	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	96456	N	00	N
6	20250714	120740	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118200	900	2	0.77	50820515050	429163	43.72	118000	119200	117500	152400	82200	117300	118417.75	77.88	0	87232	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	450888	9.30	0.79	12	0.11	12705.00	150243.00	122000	20250708	-3.11	69300	20250409	70.56	122000	-3.11	20250708	69300	70.56	20250409	122000	-3.11	20250708	69300	70.56	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	96456	N	00	N
7	20250714	110741	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118250	950	2	0.81	43951481850	371098	37.80	118000	119200	117500	152400	82200	117300	118436.32	77.88	0	90842	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	451079	9.31	0.79	12	0.10	12705.00	150243.00	122000	20250708	-3.07	69300	20250409	70.63	122000	-3.07	20250708	69300	70.63	20250409	122000	-3.07	20250708	69300	70.63	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	96456	N	00	N
8	20250714	100740	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	118600	1300	2	1.11	30568491000	258462	26.33	118000	119000	117500	152400	82200	117300	118270.74	77.88	0	57880	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	452414	9.33	0.79	12	0.07	12705.00	150243.00	122000	20250708	-2.79	69300	20250409	71.14	122000	-2.79	20250708	69300	71.14	20250409	122000	-2.79	20250708	69300	71.14	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	96456	N	00	N
9	20250714	090736	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	117700	400	2	0.34	12734728100	107608	10.96	118000	119000	117700	152400	82200	117300	118343.69	77.88	0	23732	118966	118132	117466	116632	115966	118550	117050	20906	35100	5000	86800	100	1	381462103	448981	9.26	0.78	12	0.03	12705.00	150243.00	122000	20250708	-3.52	69300	20250409	69.84	122000	-3.52	20250708	69300	69.84	20250409	122000	-3.52	20250708	69300	69.84	20250409	0.02	Y	105560	5000	20905 억		297076365	N	N	96456	N	00	N