KissMeData/034310/price/prices-20250701.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	20250714	160411	55	40.00	KOSPI	신고가	일반서비스	N	N	N	Y	40	N	14210	320	2	2.30	1725757970	122530	305.88	13890	14350	13700	18050	9730	13890	14084.35	10.96	0	-3132	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5276	11.21	0.67	12	0.33	1268.00	21229.00	14350	20250714	-0.98	9950	20240805	42.81	14350	-0.98	20250714	10310	37.83	20250407	14350	-0.98	20250714	9950	42.81	20240805	0.27	Y	034310	500	189 억		4070682	N	N	1160	N	00	N
3	20250714	150417	55	40.00	KOSPI	신고가	일반서비스	N	N	N	Y	40	N	14260	370	2	2.66	1596459750	113443	283.20	13890	14350	13700	18050	9730	13890	14072.79	10.96	0	-2471	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5295	11.25	0.67	12	0.31	1268.00	21229.00	14350	20250714	-0.63	9950	20240805	43.32	14350	-0.63	20250714	10310	38.31	20250407	14350	-0.63	20250714	9950	43.32	20240805	0.27	Y	034310	500	189 억		4070682	N	N	156	N	00	N
4	20250714	140417	55	40.00	KOSPI	신고가	일반서비스	N	N	N	Y	40	N	14190	300	2	2.16	1173466785	83762	209.10	13890	14350	13700	18050	9730	13890	14009.54	10.96	0	756	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5269	11.19	0.67	12	0.23	1268.00	21229.00	14350	20250714	-1.11	9950	20240805	42.61	14350	-1.11	20250714	10310	37.63	20250407	14350	-1.11	20250714	9950	42.61	20240805	0.27	Y	034310	500	189 억		4070682	N	N	156	N	00	N
5	20250714	130415	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	13910	20	2	0.14	532884220	38593	96.34	13890	13910	13700	18050	9730	13890	13807.79	10.96	0	1978	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5165	10.97	0.66	12	0.10	1268.00	21229.00	13950	20250710	-0.29	9950	20240805	39.80	13950	-0.29	20250710	10310	34.92	20250407	13950	-0.29	20250710	9950	39.80	20240805	0.27	Y	034310	500	189 억		4070682	N	N	156	N	00	N
6	20250714	120414	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	13760	-130	5	-0.94	411145555	29807	74.41	13890	13890	13700	18050	9730	13890	13793.59	10.96	0	-1999	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5109	10.85	0.65	12	0.08	1268.00	21229.00	13950	20250710	-1.36	9950	20240805	38.29	13950	-1.36	20250710	10310	33.46	20250407	13950	-1.36	20250710	9950	38.29	20240805	0.27	Y	034310	500	189 억		4070682	N	N	156	N	00	N
7	20250714	110416	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	13770	-120	5	-0.86	274418405	19872	49.61	13890	13890	13720	18050	9730	13890	13809.30	10.96	0	-3365	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5113	10.86	0.65	12	0.05	1268.00	21229.00	13950	20250710	-1.29	9950	20240805	38.39	13950	-1.29	20250710	10310	33.56	20250407	13950	-1.29	20250710	9950	38.39	20240805	0.27	Y	034310	500	189 억		4070682	N	N	156	N	00	N
8	20250714	100415	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	13770	-120	5	-0.86	215634365	15613	38.98	13890	13890	13720	18050	9730	13890	13811.21	10.96	0	-1906	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5113	10.86	0.65	12	0.04	1268.00	21229.00	13950	20250710	-1.29	9950	20240805	38.39	13950	-1.29	20250710	10310	33.56	20250407	13950	-1.29	20250710	9950	38.39	20240805	0.27	Y	034310	500	189 억		4070682	N	N	156	N	00	N
9	20250714	090413	55	40.00	KOSPI		일반서비스	N	N	N	Y	40	N	13810	-80	5	-0.58	16885610	1220	3.05	13890	13890	13800	18050	9730	13890	13840.66	10.96	0	-628	14103	13996	13843	13736	13583	13920	13660	189	4160	500	10270	10	1	37128442	5127	10.89	0.65	12	0.00	1268.00	21229.00	13950	20250710	-1.00	9950	20240805	38.79	13950	-1.00	20250710	10310	33.95	20250407	13950	-1.00	20250710	9950	38.79	20240805	0.27	Y	034310	500	189 억		4070682	N	N	156	N	00	N