KissMeData/034310/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	20250305	160407	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11370	0	3	0.00	107512535	9431	60.18	11440	11480	11310	14780	7960	11370	11399.91	11.62	0	-1167	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4222	110.39	0.54	12	0.03	103.00	21038.00	13750	20240307	-17.31	9950	20240805	14.27	11770	-3.40	20250226	10430	9.01	20250124	13750	-17.31	20240307	9950	14.27	20240805	0.08	N	034310	500	189 억		4316070	N	N	113	N	00	N
3	20250305	150408	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11470	100	2	0.88	96789275	8489	54.17	11440	11480	11310	14780	7960	11370	11401.73	11.62	0	-982	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4259	111.36	0.55	12	0.02	103.00	21038.00	13750	20240307	-16.58	9950	20240805	15.28	11770	-2.55	20250226	10430	9.97	20250124	13750	-16.58	20240307	9950	15.28	20240805	0.08	N	034310	500	189 억		4316070	N	N	13	N	00	N
4	20250305	140406	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11420	50	2	0.44	86841475	7621	48.63	11440	11440	11310	14780	7960	11370	11395.02	11.62	0	-773	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4240	110.87	0.54	12	0.02	103.00	21038.00	13750	20240307	-16.95	9950	20240805	14.77	11770	-2.97	20250226	10430	9.49	20250124	13750	-16.95	20240307	9950	14.77	20240805	0.08	N	034310	500	189 억		4316070	N	N	13	N	00	N
5	20250305	130406	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11370	0	3	0.00	58569645	5141	32.81	11440	11440	11310	14780	7960	11370	11392.66	11.62	0	-522	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4222	110.39	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.31	9950	20240805	14.27	11770	-3.40	20250226	10430	9.01	20250124	13750	-17.31	20240307	9950	14.27	20240805	0.08	N	034310	500	189 억		4316070	N	N	13	N	00	N
6	20250305	120408	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11390	20	2	0.18	49044720	4304	27.46	11440	11440	11310	14780	7960	11370	11395.15	11.62	0	-529	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4229	110.58	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.16	9950	20240805	14.47	11770	-3.23	20250226	10430	9.20	20250124	13750	-17.16	20240307	9950	14.47	20240805	0.08	N	034310	500	189 억		4316070	N	N	13	N	00	N
7	20250305	110405	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11380	10	2	0.09	38041550	3338	21.30	11440	11440	11310	14780	7960	11370	11396.51	11.62	0	-328	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4225	110.49	0.54	12	0.01	103.00	21038.00	13750	20240307	-17.24	9950	20240805	14.37	11770	-3.31	20250226	10430	9.11	20250124	13750	-17.24	20240307	9950	14.37	20240805	0.08	N	034310	500	189 억		4316070	N	N	13	N	00	N
8	20250305	100408	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11390	20	2	0.18	17591340	1543	9.85	11440	11440	11310	14780	7960	11370	11400.74	11.62	0	-16	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4229	110.58	0.54	12	0.00	103.00	21038.00	13750	20240307	-17.16	9950	20240805	14.47	11770	-3.23	20250226	10430	9.20	20250124	13750	-17.16	20240307	9950	14.47	20240805	0.08	N	034310	500	189 억		4316070	N	N	13	N	00	N
9	20250305	090405	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11440	70	2	0.62	1910420	167	1.07	11440	11440	11430	14780	7960	11370	11439.64	11.62	0	-115	11596	11482	11426	11312	11256	11455	11285	189	3410	500	8410	10	1	37128442	4247	111.07	0.54	12	0.00	103.00	21038.00	13750	20240307	-16.80	9950	20240805	14.97	11770	-2.80	20250226	10430	9.68	20250124	13750	-16.80	20240307	9950	14.97	20240805	0.08	N	034310	500	189 억		4316070	N	N	13	N	00	N
10	20250304	160404	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11370	-30	5	-0.26	179610115	15670	60.07	11400	11540	11370	14820	7980	11400	11462.04	11.64	0	-6010	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4222	110.39	0.54	12	0.04	103.00	21038.00	13750	20240307	-17.31	9950	20240805	14.27	11770	-3.40	20250226	10430	9.01	20250124	13750	-17.31	20240307	9950	14.27	20240805	0.07	N	034310	500	189 억		4322081	N	N	13	N	00	N
11	20250304	150402	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11500	100	2	0.88	122705955	10690	40.98	11400	11540	11400	14820	7980	11400	11478.57	11.64	0	-4012	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4270	111.65	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.36	9950	20240805	15.58	11770	-2.29	20250226	10430	10.26	20250124	13750	-16.36	20240307	9950	15.58	20240805	0.07	N	034310	500	189 억		4322081	N	N	522	N	00	N
12	20250304	140404	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11500	100	2	0.88	106902635	9318	35.72	11400	11540	11400	14820	7980	11400	11472.70	11.64	0	-3290	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4270	111.65	0.55	12	0.03	103.00	21038.00	13750	20240307	-16.36	9950	20240805	15.58	11770	-2.29	20250226	10430	10.26	20250124	13750	-16.36	20240307	9950	15.58	20240805	0.07	N	034310	500	189 억		4322081	N	N	522	N	00	N
13	20250304	130402	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11460	60	2	0.53	76590495	6681	25.61	11400	11540	11400	14820	7980	11400	11463.93	11.64	0	-2742	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4255	111.26	0.54	12	0.02	103.00	21038.00	13750	20240307	-16.65	9950	20240805	15.18	11770	-2.63	20250226	10430	9.88	20250124	13750	-16.65	20240307	9950	15.18	20240805	0.07	N	034310	500	189 억		4322081	N	N	522	N	00	N
14	20250304	120401	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11480	80	2	0.70	59320210	5171	19.82	11400	11540	11400	14820	7980	11400	11471.71	11.64	0	-2701	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4262	111.46	0.55	12	0.01	103.00	21038.00	13750	20240307	-16.51	9950	20240805	15.38	11770	-2.46	20250226	10430	10.07	20250124	13750	-16.51	20240307	9950	15.38	20240805	0.07	N	034310	500	189 억		4322081	N	N	522	N	00	N
15	20250304	110403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11460	60	2	0.53	42586450	3714	14.24	11400	11540	11400	14820	7980	11400	11466.46	11.64	0	-1712	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4255	111.26	0.54	12	0.01	103.00	21038.00	13750	20240307	-16.65	9950	20240805	15.18	11770	-2.63	20250226	10430	9.88	20250124	13750	-16.65	20240307	9950	15.18	20240805	0.07	N	034310	500	189 억		4322081	N	N	522	N	00	N
16	20250304	100400	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11510	110	2	0.96	29875020	2605	9.99	11400	11540	11400	14820	7980	11400	11468.34	11.64	0	-1232	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4273	111.75	0.55	12	0.01	103.00	21038.00	13750	20240307	-16.29	9950	20240805	15.68	11770	-2.21	20250226	10430	10.35	20250124	13750	-16.29	20240307	9950	15.68	20240805	0.07	N	034310	500	189 억		4322081	N	N	522	N	00	N
17	20250304	090359	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11430	30	2	0.26	1733850	152	0.58	11400	11430	11400	14820	7980	11400	11406.91	11.64	0	1	11606	11502	11416	11312	11226	11460	11270	189	3420	500	8430	10	1	37128442	4244	110.97	0.54	12	0.00	103.00	21038.00	13750	20240307	-16.87	9950	20240805	14.87	11770	-2.89	20250226	10430	9.59	20250124	13750	-16.87	20240307	9950	14.87	20240805	0.07	N	034310	500	189 억		4322081	N	N	522	N	00	N