KissMeData/034310/price/prices-20250401.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	20250401	160356	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10940	-30	5	-0.27	641589690	58386	421.26	10920	11100	10890	14260	7680	10970	10988.76	11.92	0	-17242	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4062	8.63	0.52	12	0.16	1268.00	21229.00	12790	20240419	-14.46	9950	20240805	9.95	11770	-7.05	20250226	10430	4.89	20250124	12790	-14.46	20240419	9950	9.95	20240805	0.11	Y	034310	500	189 억		4424356	N	N	1061	N	00	N
3	20250401	150357	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10980	10	2	0.09	589913460	53660	387.16	10920	11100	10920	14260	7680	10970	10993.54	11.92	0	-13899	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4077	8.66	0.52	12	0.14	1268.00	21229.00	12790	20240419	-14.15	9950	20240805	10.35	11770	-6.71	20250226	10430	5.27	20250124	12790	-14.15	20240419	9950	10.35	20240805	0.11	Y	034310	500	189 억		4424356	N	N	48	N	00	N
4	20250401	140356	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11040	70	2	0.64	472792060	43042	310.55	10920	11100	10920	14260	7680	10970	10984.44	11.92	0	-9286	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4099	8.71	0.52	12	0.12	1268.00	21229.00	12790	20240419	-13.68	9950	20240805	10.95	11770	-6.20	20250226	10430	5.85	20250124	12790	-13.68	20240419	9950	10.95	20240805	0.11	Y	034310	500	189 억		4424356	N	N	48	N	00	N
5	20250401	130357	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10970	0	3	0.00	374109745	34045	245.63	10920	11100	10920	14260	7680	10970	10988.68	11.92	0	-4932	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4073	8.65	0.52	12	0.09	1268.00	21229.00	12790	20240419	-14.23	9950	20240805	10.25	11770	-6.80	20250226	10430	5.18	20250124	12790	-14.23	20240419	9950	10.25	20240805	0.11	Y	034310	500	189 억		4424356	N	N	48	N	00	N
6	20250401	120357	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10970	0	3	0.00	322082200	29313	211.49	10920	11100	10920	14260	7680	10970	10987.69	11.92	0	-2884	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4073	8.65	0.52	12	0.08	1268.00	21229.00	12790	20240419	-14.23	9950	20240805	10.25	11770	-6.80	20250226	10430	5.18	20250124	12790	-14.23	20240419	9950	10.25	20240805	0.11	Y	034310	500	189 억		4424356	N	N	48	N	00	N
7	20250401	110355	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	11000	30	2	0.27	150754310	13721	99.00	10920	11100	10920	14260	7680	10970	10987.12	11.92	0	-1001	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4084	8.68	0.52	12	0.04	1268.00	21229.00	12790	20240419	-14.00	9950	20240805	10.55	11770	-6.54	20250226	10430	5.47	20250124	12790	-14.00	20240419	9950	10.55	20240805	0.11	Y	034310	500	189 억		4424356	N	N	48	N	00	N
8	20250401	100351	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10960	-10	5	-0.09	70317650	6417	46.30	10920	11040	10920	14260	7680	10970	10958.03	11.92	0	-2880	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4069	8.64	0.52	12	0.02	1268.00	21229.00	12790	20240419	-14.31	9950	20240805	10.15	11770	-6.88	20250226	10430	5.08	20250124	12790	-14.31	20240419	9950	10.15	20240805	0.11	Y	034310	500	189 억		4424356	N	N	48	N	00	N
9	20250401	090353	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	10930	-40	5	-0.36	1030410	94	0.68	10920	10990	10920	14260	7680	10970	10961.81	11.92	0	70	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4058	8.62	0.51	12	0.00	1268.00	21229.00	12790	20240419	-14.54	9950	20240805	9.85	11770	-7.14	20250226	10430	4.79	20250124	12790	-14.54	20240419	9950	9.85	20240805	0.11	Y	034310	500	189 억		4424356	N	N	48	N	00	N