KissMeData/039340/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	160427	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5900	80	2	1.37	201008935	34167	83.43	5820	5930	5750	7560	4080	5820	5883.12	3.29	-2833	-2862	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1357	12.66	0.74	12	0.15	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6760	-12.72	20240405	4930	19.68	20240805	0.13	N	039340	500	115 억		370748	N	N	0	N	00	N
3	20250304	150424	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5910	90	2	1.55	183202495	31149	76.06	5820	5930	5750	7560	4080	5820	5881.49	3.29	-2573	-2602	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1359	12.68	0.74	12	0.14	466.00	7981.00	6760	20240405	-12.57	4930	20240805	19.88	6330	-6.64	20250102	5370	10.06	20250220	6760	-12.57	20240405	4930	19.88	20240805	0.13	N	039340	500	115 억		371008	N	N	0	N	00	N
4	20250304	140426	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5900	80	2	1.37	137232620	23351	57.02	5820	5930	5750	7560	4080	5820	5876.95	3.29	-2976	-3005	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1357	12.66	0.74	12	0.10	466.00	7981.00	6760	20240405	-12.72	4930	20240805	19.68	6330	-6.79	20250102	5370	9.87	20250220	6760	-12.72	20240405	4930	19.68	20240805	0.13	N	039340	500	115 억		370605	N	N	0	N	00	N
5	20250304	130426	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5880	60	2	1.03	55944450	9571	23.37	5820	5900	5750	7560	4080	5820	5845.20	3.29	-3104	-3133	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1352	12.62	0.74	12	0.04	466.00	7981.00	6760	20240405	-13.02	4930	20240805	19.27	6330	-7.11	20250102	5370	9.50	20250220	6760	-13.02	20240405	4930	19.27	20240805	0.13	N	039340	500	115 억		370477	N	N	0	N	00	N
6	20250304	120424	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5850	30	2	0.52	39010170	6689	16.33	5820	5880	5750	7560	4080	5820	5831.99	3.30	-2127	-2127	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1346	12.55	0.73	12	0.03	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6760	-13.46	20240405	4930	18.66	20240805	0.13	N	039340	500	115 억		371454	N	N	0	N	00	N
7	20250304	110426	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5820	0	3	0.00	28328960	4869	11.89	5820	5860	5750	7560	4080	5820	5818.23	3.30	-1761	-1761	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1339	12.49	0.73	12	0.02	466.00	7981.00	6760	20240405	-13.91	4930	20240805	18.05	6330	-8.06	20250102	5370	8.38	20250220	6760	-13.91	20240405	4930	18.05	20240805	0.13	N	039340	500	115 억		371820	N	N	0	N	00	N
8	20250304	100423	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5840	20	2	0.34	20589100	3543	8.65	5820	5860	5750	7560	4080	5820	5811.21	3.30	-1215	-1215	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1343	12.53	0.73	12	0.02	466.00	7981.00	6760	20240405	-13.61	4930	20240805	18.46	6330	-7.74	20250102	5370	8.75	20250220	6760	-13.61	20240405	4930	18.46	20240805	0.13	N	039340	500	115 억		372366	N	N	0	N	00	N
9	20250304	090422	55	60.00	KOSDAQ		오락·문화	N	N	N	Y	60	N	5850	30	2	0.52	2715360	465	1.14	5820	5860	5820	7560	4080	5820	5839.48	3.31	-318	-318	5946	5882	5816	5752	5686	5850	5720	115	1740	500	4420	10	1	23000000	1346	12.55	0.73	12	0.00	466.00	7981.00	6760	20240405	-13.46	4930	20240805	18.66	6330	-7.58	20250102	5370	8.94	20250220	6760	-13.46	20240405	4930	18.66	20240805	0.13	N	039340	500	115 억		373263	N	N	0	N	00	N