KissMeData/383800/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	161152	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9730	330	2	3.51	5698192835	594236	221.52	9440	9750	9340	12220	6580	9400	9589.09	12.62	0	-9132	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7422	4.72	0.40	12	0.78	2062.00	24055.00	9930	20250609	-2.01	5920	20250408	64.36	9930	-2.01	20250609	5920	64.36	20250408	9930	-2.01	20250609	5920	64.36	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	7079	N	00	N
3	20250625	151204	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9690	290	2	3.09	5358623620	559297	208.50	9440	9750	9340	12220	6580	9400	9581.00	12.62	0	-10745	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7392	4.70	0.40	12	0.73	2062.00	24055.00	9930	20250609	-2.42	5920	20250408	63.68	9930	-2.42	20250609	5920	63.68	20250408	9930	-2.42	20250609	5920	63.68	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	1036	N	00	N
4	20250625	141205	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9680	280	2	2.98	4489697765	469732	175.11	9440	9710	9340	12220	6580	9400	9558.00	12.62	0	-5106	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7384	4.69	0.40	12	0.62	2062.00	24055.00	9930	20250609	-2.52	5920	20250408	63.51	9930	-2.52	20250609	5920	63.51	20250408	9930	-2.52	20250609	5920	63.51	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	1036	N	00	N
5	20250625	131204	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9620	220	2	2.34	3424588930	359483	134.01	9440	9700	9340	12220	6580	9400	9526.43	12.62	0	-11788	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7338	4.67	0.40	12	0.47	2062.00	24055.00	9930	20250609	-3.12	5920	20250408	62.50	9930	-3.12	20250609	5920	62.50	20250408	9930	-3.12	20250609	5920	62.50	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	1036	N	00	N
6	20250625	121203	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9450	50	2	0.53	1629361555	172495	64.30	9440	9530	9340	12220	6580	9400	9445.85	12.62	0	9156	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7209	4.58	0.39	12	0.23	2062.00	24055.00	9930	20250609	-4.83	5920	20250408	59.63	9930	-4.83	20250609	5920	59.63	20250408	9930	-4.83	20250609	5920	59.63	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	1036	N	00	N
7	20250625	111204	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9450	50	2	0.53	1225080700	129719	48.36	9440	9530	9340	12220	6580	9400	9444.11	12.62	0	12489	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7209	4.58	0.39	12	0.17	2062.00	24055.00	9930	20250609	-4.83	5920	20250408	59.63	9930	-4.83	20250609	5920	59.63	20250408	9930	-4.83	20250609	5920	59.63	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	1036	N	00	N
8	20250625	101204	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9420	20	2	0.21	862656050	91317	34.04	9440	9530	9340	12220	6580	9400	9446.83	12.62	0	14857	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7186	4.57	0.39	12	0.12	2062.00	24055.00	9930	20250609	-5.14	5920	20250408	59.12	9930	-5.14	20250609	5920	59.12	20250408	9930	-5.14	20250609	5920	59.12	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	1036	N	00	N
9	20250625	091208	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9430	30	2	0.32	328149690	34601	12.90	9440	9530	9410	12220	6580	9400	9483.82	12.62	0	4807	9533	9466	9383	9316	9233	9425	9275	763	2820	1000	7140	10	1	76280690	7193	4.57	0.39	12	0.05	2062.00	24055.00	9930	20250609	-5.04	5920	20250408	59.29	9930	-5.04	20250609	5920	59.29	20250408	9930	-5.04	20250609	5920	59.29	20250408	0.82	Y	383800	1000	762 억		9627062	N	N	1036	N	00	N