KissMeData/034120/price/prices-20250501.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	20250508	160400	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20600	-650	5	-3.06	1862814500	89419	151.66	21150	21500	20200	27600	14900	21250	20832.42	0.00	0	-765	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3822	11.29	0.42	12	0.48	1824.00	48746.00	28500	20241224	-27.72	14640	20241114	40.71	26250	-21.52	20250115	17000	21.18	20250411	28500	-27.72	20241224	14640	40.71	20241114	2.37	Y	034120	5000	927 억		0	N	N	205	N	00	N
3	20250508	150405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20400	-850	5	-4.00	1705683225	81755	138.66	21150	21500	20200	27600	14900	21250	20863.35	0.00	0	-155	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3784	11.18	0.42	12	0.44	1824.00	48746.00	28500	20241224	-28.42	14640	20241114	39.34	26250	-22.29	20250115	17000	20.00	20250411	28500	-28.42	20241224	14640	39.34	20241114	2.37	Y	034120	5000	927 억		0	N	N	160	N	00	N
4	20250508	140404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21100	-150	5	-0.71	905103025	42815	72.62	21150	21500	20650	27600	14900	21250	21139.86	0.00	0	-602	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3914	11.57	0.43	12	0.23	1824.00	48746.00	28500	20241224	-25.96	14640	20241114	44.13	26250	-19.62	20250115	17000	24.12	20250411	28500	-25.96	20241224	14640	44.13	20241114	2.37	Y	034120	5000	927 억		0	N	N	160	N	00	N
5	20250508	130404	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21450	200	2	0.94	740094625	35017	59.39	21150	21500	20650	27600	14900	21250	21135.29	0.00	0	-431	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3979	11.76	0.44	12	0.19	1824.00	48746.00	28500	20241224	-24.74	14640	20241114	46.52	26250	-18.29	20250115	17000	26.18	20250411	28500	-24.74	20241224	14640	46.52	20241114	2.37	Y	034120	5000	927 억		0	N	N	160	N	00	N
6	20250508	120402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21400	150	2	0.71	624045075	29599	50.20	21150	21500	20650	27600	14900	21250	21083.32	0.00	0	-211	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3970	11.73	0.44	12	0.16	1824.00	48746.00	28500	20241224	-24.91	14640	20241114	46.17	26250	-18.48	20250115	17000	25.88	20250411	28500	-24.91	20241224	14640	46.17	20241114	2.37	Y	034120	5000	927 억		0	N	N	160	N	00	N
7	20250508	110402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21300	50	2	0.24	490998650	23362	39.62	21150	21350	20650	27600	14900	21250	21016.98	0.00	0	585	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3951	11.68	0.44	12	0.13	1824.00	48746.00	28500	20241224	-25.26	14640	20241114	45.49	26250	-18.86	20250115	17000	25.29	20250411	28500	-25.26	20241224	14640	45.49	20241114	2.37	Y	034120	5000	927 억		0	N	N	160	N	00	N
8	20250508	100403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21050	-200	5	-0.94	289642800	13864	23.51	21150	21150	20650	27600	14900	21250	20891.72	0.00	0	642	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3905	11.54	0.43	12	0.07	1824.00	48746.00	28500	20241224	-26.14	14640	20241114	43.78	26250	-19.81	20250115	17000	23.82	20250411	28500	-26.14	20241224	14640	43.78	20241114	2.37	Y	034120	5000	927 억		0	N	N	160	N	00	N
9	20250508	090405	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	20950	-300	5	-1.41	47864400	2291	3.89	21150	21150	20750	27600	14900	21250	20892.36	0.00	0	795	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3886	11.49	0.43	12	0.01	1824.00	48746.00	28500	20241224	-26.49	14640	20241114	43.10	26250	-20.19	20250115	17000	23.24	20250411	28500	-26.49	20241224	14640	43.10	20241114	2.37	Y	034120	5000	927 억		0	N	N	160	N	00	N
10	20250502	160359	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21150	200	2	0.95	3591656800	167544	112.26	21600	22150	20750	27200	14700	20950	21437.13	0.00	0	-13462	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3924	11.60	0.43	12	0.90	1824.00	48746.00	28500	20241224	-25.79	14640	20241114	44.47	26250	-19.43	20250115	17000	24.41	20250411	28500	-25.79	20241224	14640	44.47	20241114	2.31	Y	034120	5000	927 억		0	N	N	522	N	00	N
11	20250502	150403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21300	350	2	1.67	3436557500	160247	107.37	21600	22150	20750	27200	14700	20950	21445.38	0.00	0	-12821	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3951	11.68	0.44	12	0.86	1824.00	48746.00	28500	20241224	-25.26	14640	20241114	45.49	26250	-18.86	20250115	17000	25.29	20250411	28500	-25.26	20241224	14640	45.49	20241114	2.31	Y	034120	5000	927 억		0	N	N	799	N	00	N
12	20250502	140402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21250	300	2	1.43	2968959750	138254	92.64	21600	22150	20750	27200	14700	20950	21474.68	0.00	0	-10310	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3942	11.65	0.44	12	0.75	1824.00	48746.00	28500	20241224	-25.44	14640	20241114	45.15	26250	-19.05	20250115	17000	25.00	20250411	28500	-25.44	20241224	14640	45.15	20241114	2.31	Y	034120	5000	927 억		0	N	N	799	N	00	N
13	20250502	130403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21200	250	2	1.19	2801032550	130327	87.33	21600	22150	20750	27200	14700	20950	21492.34	0.00	0	-7496	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3933	11.62	0.43	12	0.70	1824.00	48746.00	28500	20241224	-25.61	14640	20241114	44.81	26250	-19.24	20250115	17000	24.71	20250411	28500	-25.61	20241224	14640	44.81	20241114	2.31	Y	034120	5000	927 억		0	N	N	799	N	00	N
14	20250502	120402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21300	350	2	1.67	2358328150	109641	73.47	21600	22150	20750	27200	14700	20950	21509.55	0.00	0	-5033	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3951	11.68	0.44	12	0.59	1824.00	48746.00	28500	20241224	-25.26	14640	20241114	45.49	26250	-18.86	20250115	17000	25.29	20250411	28500	-25.26	20241224	14640	45.49	20241114	2.31	Y	034120	5000	927 억		0	N	N	799	N	00	N
15	20250502	110403	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21400	450	2	2.15	1933712025	89665	60.08	21600	22150	20750	27200	14700	20950	21565.96	0.00	0	-2025	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3970	11.73	0.44	12	0.48	1824.00	48746.00	28500	20241224	-24.91	14640	20241114	46.17	26250	-18.48	20250115	17000	25.88	20250411	28500	-24.91	20241224	14640	46.17	20241114	2.31	Y	034120	5000	927 억		0	N	N	799	N	00	N
16	20250502	100401	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21500	550	2	2.63	1326602375	60960	40.85	21600	22150	21300	27200	14700	20950	21761.85	0.00	0	-66	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3989	11.79	0.44	12	0.33	1824.00	48746.00	28500	20241224	-24.56	14640	20241114	46.86	26250	-18.10	20250115	17000	26.47	20250411	28500	-24.56	20241224	14640	46.86	20241114	2.31	Y	034120	5000	927 억		0	N	N	799	N	00	N
17	20250502	090402	55	40.00	KOSPI		오락·문화	N	N	N	Y	40	N	21850	900	2	4.30	162049025	7466	5.00	21600	21900	21500	27200	14700	20950	21704.93	0.00	0	-48	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	4053	11.98	0.45	12	0.04	1824.00	48746.00	28500	20241224	-23.33	14640	20241114	49.25	26250	-16.76	20250115	17000	28.53	20250411	28500	-23.33	20241224	14640	49.25	20241114	2.31	Y	034120	5000	927 억		0	N	N	799	N	00	N