KissMeData/034810/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	160412	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8030	-20	5	-0.25	239084940	29750	51.10	8040	8090	8000	10460	5640	8050	8036.47	1.40	0	-613	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2614	46.69	0.35	12	0.09	172.00	22941.00	8230	20240711	-2.43	5210	20241209	54.13	8090	-0.74	20250625	5590	43.65	20250407	8230	-2.43	20240711	5210	54.13	20241209	1.43	Y	034810	500	162 억		454965	N	N	11	N	00	N
3	20250625	150416	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8030	-20	5	-0.25	202868670	25242	43.36	8040	8090	8000	10460	5640	8050	8036.95	1.40	0	-792	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2614	46.69	0.35	12	0.08	172.00	22941.00	8230	20240711	-2.43	5210	20241209	54.13	8090	-0.74	20250625	5590	43.65	20250407	8230	-2.43	20240711	5210	54.13	20241209	1.43	Y	034810	500	162 억		454965	N	N	34	N	00	N
4	20250625	140417	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8040	-10	5	-0.12	184755600	22990	39.49	8040	8090	8000	10460	5640	8050	8036.35	1.40	0	-206	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2618	46.74	0.35	12	0.07	172.00	22941.00	8230	20240711	-2.31	5210	20241209	54.32	8090	-0.62	20250625	5590	43.83	20250407	8230	-2.31	20240711	5210	54.32	20241209	1.43	Y	034810	500	162 억		454965	N	N	34	N	00	N
5	20250625	130416	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8040	-10	5	-0.12	161557710	20101	34.53	8040	8090	8000	10460	5640	8050	8037.30	1.40	0	1144	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2618	46.74	0.35	12	0.06	172.00	22941.00	8230	20240711	-2.31	5210	20241209	54.32	8090	-0.62	20250625	5590	43.83	20250407	8230	-2.31	20240711	5210	54.32	20241209	1.43	Y	034810	500	162 억		454965	N	N	34	N	00	N
6	20250625	120415	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8030	-20	5	-0.25	137001680	17045	29.28	8040	8090	8000	10460	5640	8050	8037.65	1.40	0	1084	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2614	46.69	0.35	12	0.05	172.00	22941.00	8230	20240711	-2.43	5210	20241209	54.13	8090	-0.74	20250625	5590	43.65	20250407	8230	-2.43	20240711	5210	54.13	20241209	1.43	Y	034810	500	162 억		454965	N	N	34	N	00	N
7	20250625	110416	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8020	-30	5	-0.37	90145080	11224	19.28	8040	8070	8000	10460	5640	8050	8031.46	1.40	0	-574	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2611	46.63	0.35	12	0.03	172.00	22941.00	8230	20240711	-2.55	5210	20241209	53.93	8070	0.00	20250624	5590	43.47	20250407	8230	-2.55	20240711	5210	53.93	20241209	1.43	Y	034810	500	162 억		454965	N	N	34	N	00	N
8	20250625	100416	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8020	-30	5	-0.37	47826850	5964	10.24	8040	8060	8000	10460	5640	8050	8019.26	1.40	0	978	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2611	46.63	0.35	12	0.02	172.00	22941.00	8230	20240711	-2.55	5210	20241209	53.93	8070	-0.62	20250624	5590	43.47	20250407	8230	-2.55	20240711	5210	53.93	20241209	1.43	Y	034810	500	162 억		454965	N	N	34	N	00	N
9	20250625	090417	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8050	0	3	0.00	1390490	173	0.30	8040	8050	8020	10460	5640	8050	8037.51	1.40	0	38	8216	8132	7986	7902	7756	8175	7945	163	2410	500	5790	10	1	32556857	2621	46.80	0.35	12	0.00	172.00	22941.00	8230	20240711	-2.19	5210	20241209	54.51	8070	-0.25	20250624	5590	44.01	20250407	8230	-2.19	20240711	5210	54.51	20241209	1.43	Y	034810	500	162 억		454965	N	N	34	N	00	N