KissMeData/192400/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	160854	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31700	-300	5	-0.94	1103927300	34913	105.25	32200	32200	30400	41600	22400	32000	31619.37	12.01	0	8857	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11273	8.21	0.91	12	0.10	3861.00	34986.00	32850	20250616	-3.50	19960	20240805	58.82	32850	-3.50	20250616	21000	50.95	20250304	32850	-3.50	20250616	19960	58.82	20240805	0.01	Y	192400	100	35 억		4271728	N	N	2477	N	00	N
3	20250625	150902	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31550	-450	5	-1.41	1022297800	32333	97.48	32200	32200	30400	41600	22400	32000	31617.78	12.01	0	9137	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11220	8.17	0.90	12	0.09	3861.00	34986.00	32850	20250616	-3.96	19960	20240805	58.07	32850	-3.96	20250616	21000	50.24	20250304	32850	-3.96	20250616	19960	58.07	20240805	0.01	Y	192400	100	35 억		4271728	N	N	472	N	00	N
4	20250625	140904	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31450	-550	5	-1.72	811959350	25662	77.37	32200	32200	30400	41600	22400	32000	31640.53	12.01	0	5461	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11184	8.15	0.90	12	0.07	3861.00	34986.00	32850	20250616	-4.26	19960	20240805	57.57	32850	-4.26	20250616	21000	49.76	20250304	32850	-4.26	20250616	19960	57.57	20240805	0.01	Y	192400	100	35 억		4271728	N	N	472	N	00	N
5	20250625	130902	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31550	-450	5	-1.41	633165450	19988	60.26	32200	32200	30400	41600	22400	32000	31677.28	12.01	0	3180	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11220	8.17	0.90	12	0.06	3861.00	34986.00	32850	20250616	-3.96	19960	20240805	58.07	32850	-3.96	20250616	21000	50.24	20250304	32850	-3.96	20250616	19960	58.07	20240805	0.01	Y	192400	100	35 억		4271728	N	N	472	N	00	N
6	20250625	120902	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31550	-450	5	-1.41	541893250	17101	51.56	32200	32200	30400	41600	22400	32000	31687.81	12.01	0	3109	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11220	8.17	0.90	12	0.05	3861.00	34986.00	32850	20250616	-3.96	19960	20240805	58.07	32850	-3.96	20250616	21000	50.24	20250304	32850	-3.96	20250616	19960	58.07	20240805	0.01	Y	192400	100	35 억		4271728	N	N	472	N	00	N
7	20250625	110902	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31900	-100	5	-0.31	359961900	11355	34.23	32200	32200	30400	41600	22400	32000	31700.74	12.01	0	553	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11344	8.26	0.91	12	0.03	3861.00	34986.00	32850	20250616	-2.89	19960	20240805	59.82	32850	-2.89	20250616	21000	51.90	20250304	32850	-2.89	20250616	19960	59.82	20240805	0.01	Y	192400	100	35 억		4271728	N	N	472	N	00	N
8	20250625	100902	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31850	-150	5	-0.47	139121250	4368	13.17	32200	32200	31650	41600	22400	32000	31850.10	12.01	0	794	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11327	8.25	0.91	12	0.01	3861.00	34986.00	32850	20250616	-3.04	19960	20240805	59.57	32850	-3.04	20250616	21000	51.67	20250304	32850	-3.04	20250616	19960	59.57	20240805	0.01	Y	192400	100	35 억		4271728	N	N	472	N	00	N
9	20250625	090906	55	30.00	KOSPI		금융	N	N	N	Y	40	N	31900	-100	5	-0.31	49058450	1541	4.65	32200	32200	31650	41600	22400	32000	31835.46	12.01	0	-269	32833	32416	31583	31166	30333	32625	31375	36	9600	100	23680	50	1	35562185	11344	8.26	0.91	12	0.00	3861.00	34986.00	32850	20250616	-2.89	19960	20240805	59.82	32850	-2.89	20250616	21000	51.90	20250304	32850	-2.89	20250616	19960	59.82	20240805	0.01	Y	192400	100	35 억		4271728	N	N	472	N	00	N