KissMeData/026890/price/prices-20250301.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	20250306	160346	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7400	-390	5	-5.01	504439065	66861	82.98	7790	7830	7400	10120	5460	7790	7545.69	23.59	0	-9847	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3084	11.18	1.14	12	0.16	662.00	6514.00	11470	20240621	-35.48	6640	20240305	11.45	8920	-17.04	20250107	7220	2.49	20250304	11470	-35.48	20240621	6910	7.09	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
3	20250306	150346	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7460	-330	5	-4.24	457557715	60538	75.13	7790	7830	7400	10120	5460	7790	7558.19	23.59	0	-5354	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3109	11.27	1.15	12	0.15	662.00	6514.00	11470	20240621	-34.96	6640	20240305	12.35	8920	-16.37	20250107	7220	3.32	20250304	11470	-34.96	20240621	6910	7.96	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
4	20250306	140346	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7510	-280	5	-3.59	331771425	43655	54.18	7790	7830	7480	10120	5460	7790	7599.85	23.59	0	-3635	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3130	11.34	1.15	12	0.10	662.00	6514.00	11470	20240621	-34.52	6640	20240305	13.10	8920	-15.81	20250107	7220	4.02	20250304	11470	-34.52	20240621	6910	8.68	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
5	20250306	130346	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7550	-240	5	-3.08	189584495	24757	30.73	7790	7830	7550	10120	5460	7790	7657.81	23.59	0	-3130	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3147	11.40	1.16	12	0.06	662.00	6514.00	11470	20240621	-34.18	6640	20240305	13.70	8920	-15.36	20250107	7220	4.57	20250304	11470	-34.18	20240621	6910	9.26	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
6	20250306	120346	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7715	-75	5	-0.96	49688710	6429	7.98	7790	7830	7700	10120	5460	7790	7728.84	23.59	0	-3055	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3215	11.65	1.18	12	0.02	662.00	6514.00	11470	20240621	-32.74	6640	20240305	16.19	8920	-13.51	20250107	7220	6.86	20250304	11470	-32.74	20240621	6910	11.65	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
7	20250306	110345	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7730	-60	5	-0.77	45820180	5928	7.36	7790	7830	7700	10120	5460	7790	7729.45	23.59	0	-3044	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3222	11.68	1.19	12	0.01	662.00	6514.00	11470	20240621	-32.61	6640	20240305	16.42	8920	-13.34	20250107	7220	7.06	20250304	11470	-32.61	20240621	6910	11.87	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
8	20250306	100346	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7730	-60	5	-0.77	28246810	3652	4.53	7790	7830	7700	10120	5460	7790	7734.61	23.59	0	-2149	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3222	11.68	1.19	12	0.01	662.00	6514.00	11470	20240621	-32.61	6640	20240305	16.42	8920	-13.34	20250107	7220	7.06	20250304	11470	-32.61	20240621	6910	11.87	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
9	20250306	090349	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7800	10	2	0.13	334990	43	0.05	7790	7800	7790	10120	5460	7790	7790.47	23.59	0	2	8030	7910	7730	7610	7430	7970	7670	208	2330	500	5600	10	1	41678175	3251	11.78	1.20	12	0.00	662.00	6514.00	11470	20240621	-32.00	6640	20240305	17.47	8920	-12.56	20250107	7220	8.03	20250304	11470	-32.00	20240621	6910	12.88	20240306	1.98	N	026890	500	208 억		9830063	N	N	88	N	00	N
10	20250305	160343	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7790	220	2	2.91	619953430	80505	73.85	7550	7850	7550	9840	5300	7570	7700.79	23.54	0	-6241	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3247	11.77	1.20	12	0.19	662.00	6514.00	11470	20240621	-32.08	6620	20240221	17.67	8920	-12.67	20250107	7220	7.89	20250304	11470	-32.08	20240621	6640	17.32	20240305	1.90	N	026890	500	208 억		9809434	N	N	88	N	00	N
11	20250305	150345	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7700	130	2	1.72	542774940	70537	64.70	7550	7850	7550	9840	5300	7570	7694.90	23.54	0	-7020	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3209	11.63	1.18	12	0.17	662.00	6514.00	11470	20240621	-32.87	6620	20240221	16.31	8920	-13.68	20250107	7220	6.65	20250304	11470	-32.87	20240621	6640	15.96	20240305	1.90	N	026890	500	208 억		9809434	N	N	27	N	00	N
12	20250305	140342	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7680	110	2	1.45	475100530	61736	56.63	7550	7850	7550	9840	5300	7570	7695.68	23.54	0	-5788	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3201	11.60	1.18	12	0.15	662.00	6514.00	11470	20240621	-33.04	6620	20240221	16.01	8920	-13.90	20250107	7220	6.37	20250304	11470	-33.04	20240621	6640	15.66	20240305	1.90	N	026890	500	208 억		9809434	N	N	27	N	00	N
13	20250305	130342	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7650	80	2	1.06	444915410	57806	53.02	7550	7850	7550	9840	5300	7570	7696.70	23.54	0	-4031	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3188	11.56	1.17	12	0.14	662.00	6514.00	11470	20240621	-33.30	6620	20240221	15.56	8920	-14.24	20250107	7220	5.96	20250304	11470	-33.30	20240621	6640	15.21	20240305	1.90	N	026890	500	208 억		9809434	N	N	27	N	00	N
14	20250305	120344	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7720	150	2	1.98	203851480	26428	24.24	7550	7850	7550	9840	5300	7570	7713.47	23.54	0	3248	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3218	11.66	1.19	12	0.06	662.00	6514.00	11470	20240621	-32.69	6620	20240221	16.62	8920	-13.45	20250107	7220	6.93	20250304	11470	-32.69	20240621	6640	16.27	20240305	1.90	N	026890	500	208 억		9809434	N	N	27	N	00	N
15	20250305	110341	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7760	190	2	2.51	146133070	18963	17.39	7550	7850	7550	9840	5300	7570	7706.22	23.54	0	5202	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3234	11.72	1.19	12	0.05	662.00	6514.00	11470	20240621	-32.35	6620	20240221	17.22	8920	-13.00	20250107	7220	7.48	20250304	11470	-32.35	20240621	6640	16.87	20240305	1.90	N	026890	500	208 억		9809434	N	N	27	N	00	N
16	20250305	100343	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7760	190	2	2.51	133455530	17334	15.90	7550	7850	7550	9840	5300	7570	7699.06	23.54	0	5555	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3234	11.72	1.19	12	0.04	662.00	6514.00	11470	20240621	-32.35	6620	20240221	17.22	8920	-13.00	20250107	7220	7.48	20250304	11470	-32.35	20240621	6640	16.87	20240305	1.90	N	026890	500	208 억		9809434	N	N	27	N	00	N
17	20250305	090341	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7690	120	2	1.59	10577980	1391	1.28	7550	7690	7550	9840	5300	7570	7604.59	23.54	0	25	8283	7926	7573	7216	6863	7750	7040	208	2270	500	5450	10	1	41678175	3205	11.62	1.18	12	0.00	662.00	6514.00	11470	20240621	-32.96	6620	20240221	16.16	8920	-13.79	20250107	7220	6.51	20250304	11470	-32.96	20240621	6640	15.81	20240305	1.90	N	026890	500	208 억		9809434	N	N	27	N	00	N
18	20250304	160340	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7570	-310	5	-3.93	822463160	109014	83.24	7690	7930	7220	10240	5520	7880	7544.56	23.53	0	-28924	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3155	11.44	1.16	12	0.26	662.00	6514.00	11470	20240621	-34.00	6600	20240220	14.70	8920	-15.13	20250107	7220	4.85	20250304	11470	-34.00	20240621	6640	14.01	20240305	1.90	N	026890	500	208 억		9807909	N	N	27	N	00	N
19	20250304	150339	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7500	-380	5	-4.82	769809940	102048	77.92	7690	7930	7220	10240	5520	7880	7543.61	23.53	0	-27107	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3126	11.33	1.15	12	0.24	662.00	6514.00	11470	20240621	-34.61	6600	20240220	13.64	8920	-15.92	20250107	7220	3.88	20250304	11470	-34.61	20240621	6640	12.95	20240305	1.90	N	026890	500	208 억		9807909	N	N	3	N	00	N
20	20250304	140340	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7545	-335	5	-4.25	597462695	79209	60.48	7690	7930	7220	10240	5520	7880	7542.86	23.53	0	-23197	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3145	11.40	1.16	12	0.19	662.00	6514.00	11470	20240621	-34.22	6600	20240220	14.32	8920	-15.41	20250107	7220	4.50	20250304	11470	-34.22	20240621	6640	13.63	20240305	1.90	N	026890	500	208 억		9807909	N	N	3	N	00	N
21	20250304	130339	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7560	-320	5	-4.06	525670350	69746	53.26	7690	7930	7220	10240	5520	7880	7536.92	23.53	0	-19587	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3151	11.42	1.16	12	0.17	662.00	6514.00	11470	20240621	-34.09	6600	20240220	14.55	8920	-15.25	20250107	7220	4.71	20250304	11470	-34.09	20240621	6640	13.86	20240305	1.90	N	026890	500	208 억		9807909	N	N	3	N	00	N
22	20250304	120338	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7540	-340	5	-4.31	499600700	66288	50.62	7690	7930	7220	10240	5520	7880	7536.82	23.53	0	-17158	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3143	11.39	1.16	12	0.16	662.00	6514.00	11470	20240621	-34.26	6600	20240220	14.24	8920	-15.47	20250107	7220	4.43	20250304	11470	-34.26	20240621	6640	13.55	20240305	1.90	N	026890	500	208 억		9807909	N	N	3	N	00	N
23	20250304	110340	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7500	-380	5	-4.82	438962860	58209	44.45	7690	7930	7220	10240	5520	7880	7541.15	23.53	0	-15292	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3126	11.33	1.15	12	0.14	662.00	6514.00	11470	20240621	-34.61	6600	20240220	13.64	8920	-15.92	20250107	7220	3.88	20250304	11470	-34.61	20240621	6640	12.95	20240305	1.90	N	026890	500	208 억		9807909	N	N	3	N	00	N
24	20250304	100337	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7430	-450	5	-5.71	358615260	47476	36.25	7690	7930	7220	10240	5520	7880	7553.61	23.53	0	-12041	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3097	11.22	1.14	12	0.11	662.00	6514.00	11470	20240621	-35.22	6600	20240220	12.58	8920	-16.70	20250107	7220	2.91	20250304	11470	-35.22	20240621	6640	11.90	20240305	1.90	N	026890	500	208 억		9807909	N	N	3	N	00	N
25	20250304	090336	55	40.00	KOSPI		금융	N	N	N	Y	40	N	7740	-140	5	-1.78	11458460	1485	1.13	7690	7930	7690	10240	5520	7880	7716.13	23.53	0	-241	8446	8162	7926	7642	7406	8045	7525	208	2360	500	5670	10	1	41678175	3226	11.69	1.19	12	0.00	662.00	6514.00	11470	20240621	-32.52	6600	20240220	17.27	8920	-13.23	20250107	7690	0.65	20250304	11470	-32.52	20240621	6640	16.57	20240305	1.90	N	026890	500	208 억		9807909	N	N	3	N	00	N