KissMeData/383800/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	161150	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9870	140	2	1.44	4724990135	482346	104.99	9740	9890	9670	12640	6820	9730	9795.81	12.38	0	-73257	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7529	4.79	0.41	12	0.63	2062.00	24055.00	10420	20250701	-5.28	5920	20250408	66.72	10420	-5.28	20250701	5920	66.72	20250408	10420	-5.28	20250701	5920	66.72	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	4078	N	00	N
3	20250714	151211	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9820	90	2	0.92	4416807745	450967	98.16	9740	9890	9670	12640	6820	9730	9794.08	12.38	0	-66820	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7491	4.76	0.41	12	0.59	2062.00	24055.00	10420	20250701	-5.76	5920	20250408	65.88	10420	-5.76	20250701	5920	65.88	20250408	10420	-5.76	20250701	5920	65.88	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	9074	N	00	N
4	20250714	141211	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9800	70	2	0.72	3306881700	337899	73.55	9740	9840	9670	12640	6820	9730	9786.60	12.38	0	-51759	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7476	4.75	0.41	12	0.44	2062.00	24055.00	10420	20250701	-5.95	5920	20250408	65.54	10420	-5.95	20250701	5920	65.54	20250408	10420	-5.95	20250701	5920	65.54	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	9074	N	00	N
5	20250714	131207	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9800	70	2	0.72	2278208110	232918	50.70	9740	9840	9670	12640	6820	9730	9781.16	12.38	0	-29876	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7476	4.75	0.41	12	0.31	2062.00	24055.00	10420	20250701	-5.95	5920	20250408	65.54	10420	-5.95	20250701	5920	65.54	20250408	10420	-5.95	20250701	5920	65.54	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	9074	N	00	N
6	20250714	121203	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9770	40	2	0.41	1952252260	199636	43.45	9740	9840	9670	12640	6820	9730	9779.06	12.38	0	-25621	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7453	4.74	0.41	12	0.26	2062.00	24055.00	10420	20250701	-6.24	5920	20250408	65.03	10420	-6.24	20250701	5920	65.03	20250408	10420	-6.24	20250701	5920	65.03	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	9074	N	00	N
7	20250714	111204	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9730	0	3	0.00	1673869370	171095	37.24	9740	9840	9670	12640	6820	9730	9783.27	12.38	0	-33497	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7422	4.72	0.40	12	0.22	2062.00	24055.00	10420	20250701	-6.62	5920	20250408	64.36	10420	-6.62	20250701	5920	64.36	20250408	10420	-6.62	20250701	5920	64.36	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	9074	N	00	N
8	20250714	101203	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9820	90	2	0.92	984772940	100713	21.92	9740	9820	9670	12640	6820	9730	9778.01	12.38	0	-9394	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7491	4.76	0.41	12	0.13	2062.00	24055.00	10420	20250701	-5.76	5920	20250408	65.88	10420	-5.76	20250701	5920	65.88	20250408	10420	-5.76	20250701	5920	65.88	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	9074	N	00	N
9	20250714	091157	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9730	0	3	0.00	142106000	14624	3.18	9740	9770	9670	12640	6820	9730	9717.31	12.38	0	-711	10063	9896	9813	9646	9563	9855	9605	763	2910	1000	7580	10	1	76280690	7422	4.72	0.40	12	0.02	2062.00	24055.00	10420	20250701	-6.62	5920	20250408	64.36	10420	-6.62	20250701	5920	64.36	20250408	10420	-6.62	20250701	5920	64.36	20250408	1.28	Y	383800	1000	762 억		9443812	N	N	9074	N	00	N