KissMeData/031860/price/prices-20250301.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	20250304	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	877	-47	5	-5.09	41946831	45435	92.35	924	1007	875	1201	647	924	923.28	1.31	0	-6820	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	151	-0.34	0.19	12	0.26	-2560.00	4619.00	4843	20240220	-81.89	822	20241112	6.69	1699	-48.38	20250102	875	0.23	20250304	3165	-72.29	20240513	150	484.67	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N
3	20250304	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-8	5	-0.87	34899279	37539	76.30	924	1007	906	1201	647	924	929.68	1.31	0	-4670	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	157	-0.36	0.20	12	0.22	-2560.00	4619.00	4843	20240220	-81.09	822	20241112	11.44	1699	-46.09	20250102	906	1.10	20250304	3165	-71.06	20240513	150	510.67	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N
4	20250304	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	918	-6	5	-0.65	30468901	32670	66.41	924	1007	910	1201	647	924	932.63	1.31	0	-4566	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	158	-0.36	0.20	12	0.19	-2560.00	4619.00	4843	20240220	-81.04	822	20241112	11.68	1699	-45.97	20250102	910	0.88	20250304	3165	-71.00	20240513	150	512.00	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N
5	20250304	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	0	3	0.00	26520905	28350	57.62	924	1007	916	1201	647	924	935.48	1.31	0	-3739	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	159	-0.36	0.20	12	0.17	-2560.00	4619.00	4843	20240220	-80.92	822	20241112	12.41	1699	-45.62	20250102	910	1.54	20250228	3165	-70.81	20240513	150	516.00	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N
6	20250304	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	21	2	2.27	17340554	18380	37.36	924	1007	924	1201	647	924	943.45	1.31	0	-1112	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	162	-0.37	0.20	12	0.11	-2560.00	4619.00	4843	20240220	-80.49	822	20241112	14.96	1699	-44.38	20250102	910	3.85	20250228	3165	-70.14	20240513	150	530.00	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N
7	20250304	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	36	2	3.90	14293200	15120	30.73	924	1007	924	1201	647	924	945.32	1.31	0	-3084	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	165	-0.38	0.21	12	0.09	-2560.00	4619.00	4843	20240220	-80.18	822	20241112	16.79	1699	-43.50	20250102	910	5.49	20250228	3165	-69.67	20240513	150	540.00	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N
8	20250304	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	990	66	2	7.14	10802898	11487	23.35	924	1007	924	1201	647	924	940.45	1.31	0	-2979	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	170	-0.39	0.21	12	0.07	-2560.00	4619.00	4843	20240220	-79.56	822	20241112	20.44	1699	-41.73	20250102	910	8.79	20250228	3165	-68.72	20240513	150	560.00	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N
9	20250304	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	1	2	0.11	2157836	2335	4.75	924	925	924	1201	647	924	924.13	1.31	0	-1749	996	960	935	899	874	947	886	86	277	500	550	1	1	17172021	159	-0.36	0.20	12	0.01	-2560.00	4619.00	4843	20240220	-80.90	822	20241112	12.53	1699	-45.56	20250102	910	1.65	20250228	3165	-70.77	20240513	150	516.67	20240409	0.00	N	031860	500	85 억		225778	N	N	0	N	00	N