KissMeData/034310/price/prices-20250601.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	20250625	160411	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12840	70	2	0.55	1406462490	109421	49.45	12780	13000	12700	16600	8940	12770	12853.68	10.97	0	8385	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4767	10.13	0.60	12	0.29	1268.00	21229.00	13630	20250610	-5.80	9950	20240805	29.05	13630	-5.80	20250610	10310	24.54	20250407	13630	-5.80	20250610	9950	29.05	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N
3	20250625	150415	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12810	40	2	0.31	1361482230	105915	47.87	12780	13000	12700	16600	8940	12770	12854.48	10.97	0	6436	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4756	10.10	0.60	12	0.29	1268.00	21229.00	13630	20250610	-6.02	9950	20240805	28.74	13630	-6.02	20250610	10310	24.25	20250407	13630	-6.02	20250610	9950	28.74	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N
4	20250625	140416	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12780	10	2	0.08	1280581210	99593	45.01	12780	13000	12700	16600	8940	12770	12858.14	10.97	0	2953	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4745	10.08	0.60	12	0.27	1268.00	21229.00	13630	20250610	-6.24	9950	20240805	28.44	13630	-6.24	20250610	10310	23.96	20250407	13630	-6.24	20250610	9950	28.44	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N
5	20250625	130415	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12820	50	2	0.39	1206866710	93831	42.40	12780	13000	12700	16600	8940	12770	12862.13	10.97	0	305	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4760	10.11	0.60	12	0.25	1268.00	21229.00	13630	20250610	-5.94	9950	20240805	28.84	13630	-5.94	20250610	10310	24.35	20250407	13630	-5.94	20250610	9950	28.84	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N
6	20250625	120415	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12850	80	2	0.63	1099612130	85465	38.62	12780	13000	12700	16600	8940	12770	12866.23	10.97	0	-3254	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4771	10.13	0.61	12	0.23	1268.00	21229.00	13630	20250610	-5.72	9950	20240805	29.15	13630	-5.72	20250610	10310	24.64	20250407	13630	-5.72	20250610	9950	29.15	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N
7	20250625	110415	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12870	100	2	0.78	942124930	73216	33.09	12780	13000	12700	16600	8940	12770	12867.75	10.97	0	-3835	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4778	10.15	0.61	12	0.20	1268.00	21229.00	13630	20250610	-5.58	9950	20240805	29.35	13630	-5.58	20250610	10310	24.83	20250407	13630	-5.58	20250610	9950	29.35	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N
8	20250625	100415	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12910	140	2	1.10	653876950	50802	22.96	12780	13000	12700	16600	8940	12770	12871.09	10.97	0	29	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4793	10.18	0.61	12	0.14	1268.00	21229.00	13630	20250610	-5.28	9950	20240805	29.75	13630	-5.28	20250610	10310	25.22	20250407	13630	-5.28	20250610	9950	29.75	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N
9	20250625	090416	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	12780	10	2	0.08	20397010	1598	0.72	12780	12800	12700	16600	8940	12770	12764.09	10.97	0	-573	13070	12920	12660	12510	12250	12995	12585	189	3830	500	9440	10	1	37128442	4745	10.08	0.60	12	0.00	1268.00	21229.00	13630	20250610	-6.24	9950	20240805	28.44	13630	-6.24	20250610	10310	23.96	20250407	13630	-6.24	20250610	9950	28.44	20240805	0.26	Y	034310	500	189 억		4073745	N	N	10	N	00	N