KissMeData/034310/price/prices-20250201.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	20250206	160357	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10690	110	2	1.04	147951390	13924	92.37	10560	10690	10560	13750	7410	10580	10625.64	11.96	0	2262	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3969	103.79	0.51	12	0.04	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
3	20250206	150359	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10670	90	2	0.85	122606580	11543	76.58	10560	10670	10560	13750	7410	10580	10621.73	11.96	0	1191	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3962	103.59	0.51	12	0.03	103.00	21038.00	13940	20240201	-23.46	9950	20240805	7.24	11020	-3.18	20250109	10430	2.30	20250124	13900	-23.24	20240214	9950	7.24	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
4	20250206	140401	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10660	80	2	0.76	108811670	10249	67.99	10560	10660	10560	13750	7410	10580	10616.81	11.96	0	575	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3958	103.50	0.51	12	0.03	103.00	21038.00	13940	20240201	-23.53	9950	20240805	7.14	11020	-3.27	20250109	10430	2.21	20250124	13900	-23.31	20240214	9950	7.14	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
5	20250206	130359	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10640	60	2	0.57	102240100	9632	63.90	10560	10660	10560	13750	7410	10580	10614.63	11.96	0	440	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3950	103.30	0.51	12	0.03	103.00	21038.00	13940	20240201	-23.67	9950	20240805	6.93	11020	-3.45	20250109	10430	2.01	20250124	13900	-23.45	20240214	9950	6.93	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
6	20250206	120356	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10640	60	2	0.57	78408150	7386	49.00	10560	10660	10560	13750	7410	10580	10615.78	11.96	0	376	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3950	103.30	0.51	12	0.02	103.00	21038.00	13940	20240201	-23.67	9950	20240805	6.93	11020	-3.45	20250109	10430	2.01	20250124	13900	-23.45	20240214	9950	6.93	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
7	20250206	110351	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10610	30	2	0.28	33808880	3190	21.16	10560	10630	10560	13750	7410	10580	10598.39	11.96	0	-500	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3939	103.01	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
8	20250206	100357	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10590	10	2	0.09	29263570	2761	18.32	10560	10630	10560	13750	7410	10580	10598.90	11.96	0	-101	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3932	102.82	0.50	12	0.01	103.00	21038.00	13940	20240201	-24.03	9950	20240805	6.43	11020	-3.90	20250109	10430	1.53	20250124	13900	-23.81	20240214	9950	6.43	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
9	20250206	090358	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10610	30	2	0.28	296310	28	0.19	10560	10610	10560	13750	7410	10580	10582.50	11.96	0	-5	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3939	103.01	0.50	12	0.00	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억		4439597	N	N	11	N	00	N
10	20250205	160354	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10580	-20	5	-0.19	159827350	15073	73.95	10610	10660	10580	13780	7420	10600	10603.55	11.97	0	-65	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3928	102.72	0.50	12	0.04	103.00	21038.00	13940	20240201	-24.10	9950	20240805	6.33	11020	-3.99	20250109	10430	1.44	20250124	13900	-23.88	20240214	9950	6.33	20240805	0.08	N	034310	500	189 억		4442589	N	N	11	N	00	N
11	20250205	150355	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10610	10	2	0.09	112183770	10574	51.88	10610	10660	10590	13780	7420	10600	10609.40	11.97	0	-803	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3939	103.01	0.50	12	0.03	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억		4442589	N	N	19	N	00	N
12	20250205	140355	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10620	20	2	0.19	54395660	5125	25.14	10610	10660	10600	13780	7420	10600	10613.79	11.97	0	-1187	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3943	103.11	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.82	9950	20240805	6.73	11020	-3.63	20250109	10430	1.82	20250124	13900	-23.60	20240214	9950	6.73	20240805	0.08	N	034310	500	189 억		4442589	N	N	19	N	00	N
13	20250205	130356	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10600	0	3	0.00	35280810	3325	16.31	10610	10660	10600	13780	7420	10600	10610.77	11.97	0	-1176	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3936	102.91	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억		4442589	N	N	19	N	00	N
14	20250205	120355	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10600	0	3	0.00	27880300	2627	12.89	10610	10660	10600	13780	7420	10600	10612.98	11.97	0	-784	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3936	102.91	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억		4442589	N	N	19	N	00	N
15	20250205	110354	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10600	0	3	0.00	18518070	1744	8.56	10610	10660	10600	13780	7420	10600	10618.16	11.97	0	-352	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3936	102.91	0.50	12	0.00	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억		4442589	N	N	19	N	00	N
16	20250205	100356	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10610	10	2	0.09	3874110	365	1.79	10610	10630	10610	13780	7420	10600	10614.00	11.97	0	144	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3939	103.01	0.50	12	0.00	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억		4442589	N	N	19	N	00	N
17	20250205	090400	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10630	30	2	0.28	1294730	122	0.60	10610	10630	10610	13780	7420	10600	10612.54	11.97	0	22	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3947	103.20	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.74	9950	20240805	6.83	11020	-3.54	20250109	10430	1.92	20250124	13900	-23.53	20240214	9950	6.83	20240805	0.08	N	034310	500	189 억		4442589	N	N	19	N	00	N
18	20250204	160351	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10600	70	2	0.66	214850010	20383	624.29	10480	10600	10480	13680	7380	10530	10540.65	11.97	0	77	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3936	102.91	0.50	12	0.05	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억		4442578	N	N	19	N	00	N
19	20250204	150352	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10550	20	2	0.19	120600380	11451	350.72	10480	10600	10480	13680	7380	10530	10531.86	11.97	0	2185	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3917	102.43	0.50	12	0.03	103.00	21038.00	13940	20240201	-24.32	9950	20240805	6.03	11020	-4.26	20250109	10430	1.15	20250124	13900	-24.10	20240214	9950	6.03	20240805	0.08	N	034310	500	189 억		4442578	N	N	3	N	00	N
20	20250204	140352	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10540	10	2	0.09	104882170	9960	305.05	10480	10600	10480	13680	7380	10530	10530.34	11.97	0	2246	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3913	102.33	0.50	12	0.03	103.00	21038.00	13940	20240201	-24.39	9950	20240805	5.93	11020	-4.36	20250109	10430	1.05	20250124	13900	-24.17	20240214	9950	5.93	20240805	0.08	N	034310	500	189 억		4442578	N	N	3	N	00	N
21	20250204	130351	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10590	60	2	0.57	95217720	9044	277.00	10480	10600	10480	13680	7380	10530	10528.28	11.97	0	2273	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3932	102.82	0.50	12	0.02	103.00	21038.00	13940	20240201	-24.03	9950	20240805	6.43	11020	-3.90	20250109	10430	1.53	20250124	13900	-23.81	20240214	9950	6.43	20240805	0.08	N	034310	500	189 억		4442578	N	N	3	N	00	N
22	20250204	120355	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10540	10	2	0.09	86133420	8183	250.63	10480	10600	10480	13680	7380	10530	10525.90	11.97	0	2335	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3913	102.33	0.50	12	0.02	103.00	21038.00	13940	20240201	-24.39	9950	20240805	5.93	11020	-4.36	20250109	10430	1.05	20250124	13900	-24.17	20240214	9950	5.93	20240805	0.08	N	034310	500	189 억		4442578	N	N	3	N	00	N
23	20250204	110348	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10520	-10	5	-0.09	43186320	4103	125.67	10480	10600	10480	13680	7380	10530	10525.55	11.97	0	1433	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3906	102.14	0.50	12	0.01	103.00	21038.00	13940	20240201	-24.53	9950	20240805	5.73	11020	-4.54	20250109	10430	0.86	20250124	13900	-24.32	20240214	9950	5.73	20240805	0.08	N	034310	500	189 억		4442578	N	N	3	N	00	N
24	20250204	100351	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10560	30	2	0.28	6708710	637	19.51	10480	10600	10480	13680	7380	10530	10531.73	11.97	0	-90	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3921	102.52	0.50	12	0.00	103.00	21038.00	13940	20240201	-24.25	9950	20240805	6.13	11020	-4.17	20250109	10430	1.25	20250124	13900	-24.03	20240214	9950	6.13	20240805	0.08	N	034310	500	189 억		4442578	N	N	3	N	00	N
25	20250204	090350	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10490	-40	5	-0.38	2232350	213	6.52	10480	10490	10480	13680	7380	10530	10480.52	11.97	0	8	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3895	101.84	0.50	12	0.00	103.00	21038.00	13940	20240201	-24.75	9950	20240805	5.43	11020	-4.81	20250109	10430	0.58	20250124	13900	-24.53	20240214	9950	5.43	20240805	0.08	N	034310	500	189 억		4442578	N	N	3	N	00	N