KissMeData/034810/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	160412	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	8370	70	2	0.84	763123030	92400	146.79	8260	8430	8130	10790	5810	8300	8258.90	1.55	0	6320	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2725	48.66	0.36	12	0.28	172.00	22941.00	8430	20250711	-0.71	5210	20241209	60.65	8430	0.00	20250711	5590	49.73	20250407	8430	-0.71	20250711	5210	60.65	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N
3	20250714	150418	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	8360	60	2	0.72	753383220	91238	144.94	8260	8430	8130	10790	5810	8300	8257.34	1.55	0	6268	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2722	48.60	0.36	12	0.28	172.00	22941.00	8430	20250711	-0.83	5210	20241209	60.46	8430	0.00	20250711	5590	49.55	20250407	8430	-0.83	20250711	5210	60.46	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N
4	20250714	140418	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	8400	100	2	1.20	710403870	86109	136.79	8260	8430	8130	10790	5810	8300	8250.05	1.55	0	6607	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2735	48.84	0.37	12	0.26	172.00	22941.00	8430	20250711	-0.36	5210	20241209	61.23	8430	0.00	20250711	5590	50.27	20250407	8430	-0.36	20250711	5210	61.23	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N
5	20250714	130416	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	8420	120	2	1.45	609502210	74009	117.57	8260	8430	8130	10790	5810	8300	8235.51	1.55	0	2108	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2741	48.95	0.37	12	0.23	172.00	22941.00	8430	20250711	-0.12	5210	20241209	61.61	8430	0.00	20250711	5590	50.63	20250407	8430	-0.12	20250711	5210	61.61	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N
6	20250714	120415	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8280	-20	5	-0.24	427263910	52162	82.87	8260	8310	8130	10790	5810	8300	8191.10	1.55	0	5331	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2696	48.14	0.36	12	0.16	172.00	22941.00	8430	20250711	-1.78	5210	20241209	58.93	8430	-1.78	20250711	5590	48.12	20250407	8430	-1.78	20250711	5210	58.93	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N
7	20250714	110417	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8180	-120	5	-1.45	218518600	26595	42.25	8260	8310	8170	10790	5810	8300	8216.53	1.55	0	8033	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2663	47.56	0.36	12	0.08	172.00	22941.00	8430	20250711	-2.97	5210	20241209	57.01	8430	-2.97	20250711	5590	46.33	20250407	8430	-2.97	20250711	5210	57.01	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N
8	20250714	100415	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8260	-40	5	-0.48	61635690	7463	11.86	8260	8310	8220	10790	5810	8300	8258.84	1.55	0	-172	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2689	48.02	0.36	12	0.02	172.00	22941.00	8430	20250711	-2.02	5210	20241209	58.54	8430	-2.02	20250711	5590	47.76	20250407	8430	-2.02	20250711	5210	58.54	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N
9	20250714	090413	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8230	-70	5	-0.84	4226500	512	0.81	8260	8280	8230	10790	5810	8300	8254.88	1.55	0	-300	8540	8420	8310	8190	8080	8365	8135	163	2490	500	5970	10	1	32556857	2679	47.85	0.36	12	0.00	172.00	22941.00	8430	20250711	-2.37	5210	20241209	57.97	8430	-2.37	20250711	5590	47.23	20250407	8430	-2.37	20250711	5210	57.97	20241209	1.56	Y	034810	500	162 억		505950	N	N	0	N	00	N