KissMeData/316140/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	160848	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	25050	150	2	0.60	29492120400	1181727	70.68	24700	25100	24700	32350	17450	24900	24956.79	46.98	0	75724	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	186019	6.04	0.54	12	0.16	4144.00	45964.00	27100	20250715	-7.56	13740	20240805	82.31	27100	-7.56	20250715	15010	66.89	20250409	27100	-7.56	20250715	14020	78.67	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	217133	N	00	N
3	20250806	150903	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	25000	100	2	0.40	23761469500	953014	57.00	24700	25100	24700	32350	17450	24900	24932.97	46.98	0	83587	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	185648	6.03	0.54	12	0.13	4144.00	45964.00	27100	20250715	-7.75	13740	20240805	81.95	27100	-7.75	20250715	15010	66.56	20250409	27100	-7.75	20250715	14020	78.32	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	277720	N	00	N
4	20250806	140905	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	24925	25	2	0.10	18036878900	723924	43.30	24700	25100	24700	32350	17450	24900	24915.43	46.98	0	82590	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	185091	6.01	0.54	12	0.10	4144.00	45964.00	27100	20250715	-8.03	13740	20240805	81.40	27100	-8.03	20250715	15010	66.06	20250409	27100	-8.03	20250715	14020	77.78	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	277720	N	00	N
5	20250806	130901	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	24950	50	2	0.20	14632020050	587445	35.14	24700	25100	24700	32350	17450	24900	24907.90	46.98	0	46600	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	185277	6.02	0.54	12	0.08	4144.00	45964.00	27100	20250715	-7.93	13740	20240805	81.59	27100	-7.93	20250715	15010	66.22	20250409	27100	-7.93	20250715	14020	77.96	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	277720	N	00	N
6	20250806	120857	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	24850	-50	5	-0.20	12502757700	501954	30.02	24700	25100	24700	32350	17450	24900	24908.17	46.98	0	30255	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	184534	6.00	0.54	12	0.07	4144.00	45964.00	27100	20250715	-8.30	13740	20240805	80.86	27100	-8.30	20250715	15010	65.56	20250409	27100	-8.30	20250715	14020	77.25	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	277720	N	00	N
7	20250806	110906	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	24900	0	3	0.00	10085753800	404879	24.22	24700	25100	24700	32350	17450	24900	24910.54	46.98	0	29419	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	184905	6.01	0.54	12	0.05	4144.00	45964.00	27100	20250715	-8.12	13740	20240805	81.22	27100	-8.12	20250715	15010	65.89	20250409	27100	-8.12	20250715	14020	77.60	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	277720	N	00	N
8	20250806	100902	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	24900	0	3	0.00	6643561325	266250	15.92	24700	25100	24700	32350	17450	24900	24952.34	46.98	0	40706	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	184905	6.01	0.54	12	0.04	4144.00	45964.00	27100	20250715	-8.12	13740	20240805	81.22	27100	-8.12	20250715	15010	65.89	20250409	27100	-8.12	20250715	14020	77.60	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	277720	N	00	N
9	20250806	090900	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	24950	50	2	0.20	1727769875	69392	4.15	24700	25050	24700	32350	17450	24900	24898.69	46.98	0	14626	25233	25066	24783	24616	24333	25150	24700	38027	7450	5000	19420	50	1	742591501	185277	6.02	0.54	12	0.01	4144.00	45964.00	27100	20250715	-7.93	13740	20240805	81.59	27100	-7.93	20250715	15010	66.22	20250409	27100	-7.93	20250715	14020	77.96	20240807	0.08	Y	316140	5000	38026 억		348848375	N	N	277720	N	00	N