KissMeData/034810/price/prices-20250801.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	20250806	160331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7770	60	2	0.78	110254620	14158	39.95	7710	7850	7680	10020	5400	7710	7787.44	1.15	0	1839	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2530	45.17	0.34	12	0.04	172.00	22941.00	8550	20250716	-9.12	5210	20241209	49.14	8550	-9.12	20250716	5590	39.00	20250407	8550	-9.12	20250716	5210	49.14	20241209	1.63	Y	034810	500	162 억		373656	N	N	52	N	00	N
3	20250806	150336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7800	90	2	1.17	105627190	13563	38.27	7710	7850	7680	10020	5400	7710	7787.89	1.15	0	1698	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2539	45.35	0.34	12	0.04	172.00	22941.00	8550	20250716	-8.77	5210	20241209	49.71	8550	-8.77	20250716	5590	39.53	20250407	8550	-8.77	20250716	5210	49.71	20241209	1.63	Y	034810	500	162 억		373656	N	N	0	N	00	N
4	20250806	140337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7790	80	2	1.04	102820540	13203	37.26	7710	7850	7680	10020	5400	7710	7787.66	1.15	0	1614	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2536	45.29	0.34	12	0.04	172.00	22941.00	8550	20250716	-8.89	5210	20241209	49.52	8550	-8.89	20250716	5590	39.36	20250407	8550	-8.89	20250716	5210	49.52	20241209	1.63	Y	034810	500	162 억		373656	N	N	0	N	00	N
5	20250806	130335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7740	30	2	0.39	93940110	12055	34.02	7710	7850	7680	10020	5400	7710	7792.63	1.15	0	863	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2520	45.00	0.34	12	0.04	172.00	22941.00	8550	20250716	-9.47	5210	20241209	48.56	8550	-9.47	20250716	5590	38.46	20250407	8550	-9.47	20250716	5210	48.56	20241209	1.63	Y	034810	500	162 억		373656	N	N	0	N	00	N
6	20250806	120334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7820	110	2	1.43	84062150	10783	30.43	7710	7850	7680	10020	5400	7710	7795.80	1.15	0	876	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2546	45.47	0.34	12	0.03	172.00	22941.00	8550	20250716	-8.54	5210	20241209	50.10	8550	-8.54	20250716	5590	39.89	20250407	8550	-8.54	20250716	5210	50.10	20241209	1.63	Y	034810	500	162 억		373656	N	N	0	N	00	N
7	20250806	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7820	110	2	1.43	49273020	6341	17.89	7710	7830	7680	10020	5400	7710	7770.54	1.15	0	3699	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2546	45.47	0.34	12	0.02	172.00	22941.00	8550	20250716	-8.54	5210	20241209	50.10	8550	-8.54	20250716	5590	39.89	20250407	8550	-8.54	20250716	5210	50.10	20241209	1.63	Y	034810	500	162 억		373656	N	N	0	N	00	N
8	20250806	100334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7790	80	2	1.04	29604370	3821	10.78	7710	7800	7680	10020	5400	7710	7747.81	1.15	0	1677	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2536	45.29	0.34	12	0.01	172.00	22941.00	8550	20250716	-8.89	5210	20241209	49.52	8550	-8.89	20250716	5590	39.36	20250407	8550	-8.89	20250716	5210	49.52	20241209	1.63	Y	034810	500	162 억		373656	N	N	0	N	00	N
9	20250806	090335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7730	20	2	0.26	686260	89	0.25	7710	7730	7680	10020	5400	7710	7710.79	1.15	0	-48	7910	7810	7710	7610	7510	7860	7660	163	2310	500	5550	10	1	32556857	2517	44.94	0.34	12	0.00	172.00	22941.00	8550	20250716	-9.59	5210	20241209	48.37	8550	-9.59	20250716	5590	38.28	20250407	8550	-9.59	20250716	5210	48.37	20241209	1.63	Y	034810	500	162 억		373656	N	N	0	N	00	N