KissMeData/034310/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	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10970	-200	5	-1.79	268999175	24515	160.87	11080	11190	10910	14520	7820	11170	10972.84	11.48	0	-163	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4073	8.65	0.52	12	0.07	1268.00	21229.00	12560	20240514	-12.66	9950	20240805	10.25	11770	-6.80	20250226	10310	6.40	20250407	12560	-12.66	20240514	9950	10.25	20240805	0.08	Y	034310	500	189 억		4262534	N	N	2055	N	00	N
3	20250508	150405	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10970	-200	5	-1.79	259705555	23668	155.31	11080	11190	10910	14520	7820	11170	10972.86	11.48	0	-141	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4073	8.65	0.52	12	0.06	1268.00	21229.00	12560	20240514	-12.66	9950	20240805	10.25	11770	-6.80	20250226	10310	6.40	20250407	12560	-12.66	20240514	9950	10.25	20240805	0.08	Y	034310	500	189 억		4262534	N	N	4	N	00	N
4	20250508	140405	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10980	-190	5	-1.70	202678650	18469	121.20	11080	11190	10910	14520	7820	11170	10973.99	11.48	0	-1410	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4077	8.66	0.52	12	0.05	1268.00	21229.00	12560	20240514	-12.58	9950	20240805	10.35	11770	-6.71	20250226	10310	6.50	20250407	12560	-12.58	20240514	9950	10.35	20240805	0.08	Y	034310	500	189 억		4262534	N	N	4	N	00	N
5	20250508	130405	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10930	-240	5	-2.15	173724845	15825	103.85	11080	11190	10910	14520	7820	11170	10977.87	11.48	0	-918	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4058	8.62	0.51	12	0.04	1268.00	21229.00	12560	20240514	-12.98	9950	20240805	9.85	11770	-7.14	20250226	10310	6.01	20250407	12560	-12.98	20240514	9950	9.85	20240805	0.08	Y	034310	500	189 억		4262534	N	N	4	N	00	N
6	20250508	120403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10950	-220	5	-1.97	96990675	8811	57.82	11080	11190	10940	14520	7820	11170	11007.91	11.48	0	-1397	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4066	8.64	0.52	12	0.02	1268.00	21229.00	12560	20240514	-12.82	9950	20240805	10.05	11770	-6.97	20250226	10310	6.21	20250407	12560	-12.82	20240514	9950	10.05	20240805	0.08	Y	034310	500	189 억		4262534	N	N	4	N	00	N
7	20250508	110403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11000	-170	5	-1.52	53098700	4810	31.56	11080	11190	10980	14520	7820	11170	11039.23	11.48	0	-1221	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4084	8.68	0.52	12	0.01	1268.00	21229.00	12560	20240514	-12.42	9950	20240805	10.55	11770	-6.54	20250226	10310	6.69	20250407	12560	-12.42	20240514	9950	10.55	20240805	0.08	Y	034310	500	189 억		4262534	N	N	4	N	00	N
8	20250508	100403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11060	-110	5	-0.98	21657540	1952	12.81	11080	11190	11060	14520	7820	11170	11095.05	11.48	0	-394	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4106	8.72	0.52	12	0.01	1268.00	21229.00	12560	20240514	-11.94	9950	20240805	11.16	11770	-6.03	20250226	10310	7.27	20250407	12560	-11.94	20240514	9950	11.16	20240805	0.08	Y	034310	500	189 억		4262534	N	N	4	N	00	N
9	20250508	090406	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11150	-20	5	-0.18	1010290	91	0.60	11080	11190	11080	14520	7820	11170	11102.09	11.48	0	20	11390	11280	11190	11080	10990	11235	11035	189	3350	500	8260	10	1	37128442	4140	8.79	0.53	12	0.00	1268.00	21229.00	12560	20240514	-11.23	9950	20240805	12.06	11770	-5.27	20250226	10310	8.15	20250407	12560	-11.23	20240514	9950	12.06	20240805	0.08	Y	034310	500	189 억		4262534	N	N	4	N	00	N
10	20250502	160400	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11200	-60	5	-0.53	169125260	15062	67.33	11270	11300	11170	14630	7890	11260	11228.61	11.49	0	-432	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4158	8.83	0.53	12	0.04	1268.00	21229.00	12560	20240514	-10.83	9950	20240805	12.56	11770	-4.84	20250226	10310	8.63	20250407	12560	-10.83	20240514	9950	12.56	20240805	0.09	Y	034310	500	189 억		4264389	N	N	340	N	00	N
11	20250502	150403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11240	-20	5	-0.18	159067330	14166	63.33	11270	11300	11170	14630	7890	11260	11228.81	11.49	0	-523	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4173	8.86	0.53	12	0.04	1268.00	21229.00	12560	20240514	-10.51	9950	20240805	12.96	11770	-4.50	20250226	10310	9.02	20250407	12560	-10.51	20240514	9950	12.96	20240805	0.09	Y	034310	500	189 억		4264389	N	N	189	N	00	N
12	20250502	140403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11200	-60	5	-0.53	104369130	9288	41.52	11270	11300	11170	14630	7890	11260	11236.99	11.49	0	-513	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4158	8.83	0.53	12	0.03	1268.00	21229.00	12560	20240514	-10.83	9950	20240805	12.56	11770	-4.84	20250226	10310	8.63	20250407	12560	-10.83	20240514	9950	12.56	20240805	0.09	Y	034310	500	189 억		4264389	N	N	189	N	00	N
13	20250502	130404	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11210	-50	5	-0.44	88440700	7867	35.17	11270	11300	11170	14630	7890	11260	11241.99	11.49	0	-89	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4162	8.84	0.53	12	0.02	1268.00	21229.00	12560	20240514	-10.75	9950	20240805	12.66	11770	-4.76	20250226	10310	8.73	20250407	12560	-10.75	20240514	9950	12.66	20240805	0.09	Y	034310	500	189 억		4264389	N	N	189	N	00	N
14	20250502	120403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11280	20	2	0.18	70309340	6254	27.96	11270	11300	11170	14630	7890	11260	11242.30	11.49	0	51	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4188	8.90	0.53	12	0.02	1268.00	21229.00	12560	20240514	-10.19	9950	20240805	13.37	11770	-4.16	20250226	10310	9.41	20250407	12560	-10.19	20240514	9950	13.37	20240805	0.09	Y	034310	500	189 억		4264389	N	N	189	N	00	N
15	20250502	110403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11270	10	2	0.09	56308100	5013	22.41	11270	11290	11170	14630	7890	11260	11232.42	11.49	0	-358	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4184	8.89	0.53	12	0.01	1268.00	21229.00	12560	20240514	-10.27	9950	20240805	13.27	11770	-4.25	20250226	10310	9.31	20250407	12560	-10.27	20240514	9950	13.27	20240805	0.09	Y	034310	500	189 억		4264389	N	N	189	N	00	N
16	20250502	100402	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11260	0	3	0.00	42821870	3816	17.06	11270	11270	11170	14630	7890	11260	11221.66	11.49	0	-551	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4181	8.88	0.53	12	0.01	1268.00	21229.00	12560	20240514	-10.35	9950	20240805	13.17	11770	-4.33	20250226	10310	9.21	20250407	12560	-10.35	20240514	9950	13.17	20240805	0.09	Y	034310	500	189 억		4264389	N	N	189	N	00	N
17	20250502	090403	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11210	-50	5	-0.44	1159570	103	0.46	11270	11270	11210	14630	7890	11260	11257.96	11.49	0	-85	11360	11310	11220	11170	11080	11335	11195	189	3370	500	8330	10	1	37128442	4162	8.84	0.53	12	0.00	1268.00	21229.00	12560	20240514	-10.75	9950	20240805	12.66	11770	-4.76	20250226	10310	8.73	20250407	12560	-10.75	20240514	9950	12.66	20240805	0.09	Y	034310	500	189 억		4264389	N	N	189	N	00	N