KissMeData/192400/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	160853	55	30.00	KOSPI		금융	N	N	N	Y	40	N	33450	1000	2	3.08	1084026175	32783	220.45	32300	33600	32300	42150	22750	32450	33066.60	12.04	0	4540	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11896	8.66	0.96	12	0.09	3861.00	34986.00	33700	20250710	-0.74	19960	20240805	67.59	33700	-0.74	20250710	21000	59.29	20250304	33700	-0.74	20250710	19960	67.59	20240805	0.02	Y	192400	100	35 억		4282483	N	N	643	N	00	N
3	20250714	150907	55	30.00	KOSPI		금융	N	N	N	Y	40	N	33150	700	2	2.16	992970225	30047	202.05	32300	33600	32300	42150	22750	32450	33047.23	12.04	0	3794	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11789	8.59	0.95	12	0.08	3861.00	34986.00	33700	20250710	-1.63	19960	20240805	66.08	33700	-1.63	20250710	21000	57.86	20250304	33700	-1.63	20250710	19960	66.08	20240805	0.02	Y	192400	100	35 억		4282483	N	N	785	N	00	N
4	20250714	140907	55	30.00	KOSPI		금융	N	N	N	Y	40	N	33000	550	2	1.69	735137575	22314	150.05	32300	33500	32300	42150	22750	32450	32945.13	12.04	0	4101	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11736	8.55	0.94	12	0.06	3861.00	34986.00	33700	20250710	-2.08	19960	20240805	65.33	33700	-2.08	20250710	21000	57.14	20250304	33700	-2.08	20250710	19960	65.33	20240805	0.02	Y	192400	100	35 억		4282483	N	N	785	N	00	N
5	20250714	130904	55	30.00	KOSPI		금융	N	N	N	Y	40	N	33000	550	2	1.69	461194975	14057	94.53	32300	33400	32300	42150	22750	32450	32808.92	12.04	0	2081	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11736	8.55	0.94	12	0.04	3861.00	34986.00	33700	20250710	-2.08	19960	20240805	65.33	33700	-2.08	20250710	21000	57.14	20250304	33700	-2.08	20250710	19960	65.33	20240805	0.02	Y	192400	100	35 억		4282483	N	N	785	N	00	N
6	20250714	120901	55	30.00	KOSPI		금융	N	N	N	Y	40	N	33000	550	2	1.69	407714800	12434	83.61	32300	33400	32300	42150	22750	32450	32790.32	12.04	0	1970	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11736	8.55	0.94	12	0.03	3861.00	34986.00	33700	20250710	-2.08	19960	20240805	65.33	33700	-2.08	20250710	21000	57.14	20250304	33700	-2.08	20250710	19960	65.33	20240805	0.02	Y	192400	100	35 억		4282483	N	N	785	N	00	N
7	20250714	110902	55	30.00	KOSPI		금융	N	N	N	Y	40	N	32800	350	2	1.08	338317400	10322	69.41	32300	33400	32300	42150	22750	32450	32776.34	12.04	0	1540	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11664	8.50	0.94	12	0.03	3861.00	34986.00	33700	20250710	-2.67	19960	20240805	64.33	33700	-2.67	20250710	21000	56.19	20250304	33700	-2.67	20250710	19960	64.33	20240805	0.02	Y	192400	100	35 억		4282483	N	N	785	N	00	N
8	20250714	100901	55	30.00	KOSPI		금융	N	N	N	Y	40	N	32900	450	2	1.39	224212700	6856	46.10	32300	33050	32300	42150	22750	32450	32703.14	12.04	0	946	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11700	8.52	0.94	12	0.02	3861.00	34986.00	33700	20250710	-2.37	19960	20240805	64.83	33700	-2.37	20250710	21000	56.67	20250304	33700	-2.37	20250710	19960	64.83	20240805	0.02	Y	192400	100	35 억		4282483	N	N	785	N	00	N
9	20250714	090858	55	30.00	KOSPI		금융	N	N	N	Y	40	N	33050	600	2	1.85	37136650	1134	7.63	32300	33050	32300	42150	22750	32450	32748.37	12.04	0	267	33916	33182	32766	32032	31616	32975	31825	36	9700	100	24010	50	1	35562185	11753	8.56	0.94	12	0.00	3861.00	34986.00	33700	20250710	-1.93	19960	20240805	65.58	33700	-1.93	20250710	21000	57.38	20250304	33700	-1.93	20250710	19960	65.58	20240805	0.02	Y	192400	100	35 억		4282483	N	N	785	N	00	N