KissMeData/034310/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	160330	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12950	-50	5	-0.38	474343660	36623	100.83	13020	13040	12890	16900	9100	13000	12952.07	10.42	0	-2450	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4808	10.21	0.61	12	0.10	1268.00	21229.00	14350	20250714	-9.76	9950	20240805	30.15	14350	-9.76	20250714	10310	25.61	20250407	14350	-9.76	20250714	10070	28.60	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1243	N	00	N
3	20250806	150335	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12930	-70	5	-0.54	423288710	32676	89.96	13020	13040	12890	16900	9100	13000	12954.12	10.42	0	-251	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4801	10.20	0.61	12	0.09	1268.00	21229.00	14350	20250714	-9.90	9950	20240805	29.95	14350	-9.90	20250714	10310	25.41	20250407	14350	-9.90	20250714	10070	28.40	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1065	N	00	N
4	20250806	140337	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12960	-40	5	-0.31	292944980	22611	62.25	13020	13040	12890	16900	9100	13000	12955.86	10.42	0	-249	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4812	10.22	0.61	12	0.06	1268.00	21229.00	14350	20250714	-9.69	9950	20240805	30.25	14350	-9.69	20250714	10310	25.70	20250407	14350	-9.69	20250714	10070	28.70	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1065	N	00	N
5	20250806	130335	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12910	-90	5	-0.69	195188210	15072	41.50	13020	13040	12890	16900	9100	13000	12950.39	10.42	0	1396	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4793	10.18	0.61	12	0.04	1268.00	21229.00	14350	20250714	-10.03	9950	20240805	29.75	14350	-10.03	20250714	10310	25.22	20250407	14350	-10.03	20250714	10070	28.20	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1065	N	00	N
6	20250806	120333	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12910	-90	5	-0.69	145238500	11202	30.84	13020	13040	12910	16900	9100	13000	12965.41	10.42	0	2577	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4793	10.18	0.61	12	0.03	1268.00	21229.00	14350	20250714	-10.03	9950	20240805	29.75	14350	-10.03	20250714	10310	25.22	20250407	14350	-10.03	20250714	10070	28.20	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1065	N	00	N
7	20250806	110335	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12990	-10	5	-0.08	90666870	6988	19.24	13020	13040	12940	16900	9100	13000	12974.65	10.42	0	1063	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4823	10.24	0.61	12	0.02	1268.00	21229.00	14350	20250714	-9.48	9950	20240805	30.55	14350	-9.48	20250714	10310	25.99	20250407	14350	-9.48	20250714	10070	29.00	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1065	N	00	N
8	20250806	100333	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	13010	10	2	0.08	63785110	4916	13.53	13020	13040	12940	16900	9100	13000	12975.00	10.42	0	692	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4830	10.26	0.61	12	0.01	1268.00	21229.00	14350	20250714	-9.34	9950	20240805	30.75	14350	-9.34	20250714	10310	26.19	20250407	14350	-9.34	20250714	10070	29.20	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1065	N	00	N
9	20250806	090334	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	13040	40	2	0.31	1939600	149	0.41	13020	13040	13000	16900	9100	13000	13017.45	10.42	0	11	13273	13136	13003	12866	12733	13205	12935	189	3900	500	9620	10	1	37128442	4842	10.28	0.61	12	0.00	1268.00	21229.00	14350	20250714	-9.13	9950	20240805	31.06	14350	-9.13	20250714	10310	26.48	20250407	14350	-9.13	20250714	10070	29.49	20240806	0.34	Y	034310	500	189 억		3870518	N	N	1065	N	00	N