KissMeData/071850/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	160558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1600	-26	5	-1.60	10420762	6460	43.47	1625	1626	1588	2110	1139	1626	1613.12	0.15	0	-1445	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	388	-1.78	0.38	12	0.03	-897.00	4223.00	2395	20241002	-33.19	1123	20240708	42.48	2085	-23.26	20250109	1504	6.38	20250217	2605	-38.58	20240311	1123	42.48	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N
3	20250304	150555	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1626	0	3	0.00	8186855	5062	34.06	1625	1626	1599	2110	1139	1626	1617.32	0.15	0	-938	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	394	-1.81	0.39	12	0.02	-897.00	4223.00	2395	20241002	-32.11	1123	20240708	44.79	2085	-22.01	20250109	1504	8.11	20250217	2605	-37.58	20240311	1123	44.79	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N
4	20250304	140559	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1626	0	3	0.00	7460432	4610	31.02	1625	1626	1599	2110	1139	1626	1618.31	0.15	0	-562	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	394	-1.81	0.39	12	0.02	-897.00	4223.00	2395	20241002	-32.11	1123	20240708	44.79	2085	-22.01	20250109	1504	8.11	20250217	2605	-37.58	20240311	1123	44.79	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N
5	20250304	130556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1626	0	3	0.00	6837684	4227	28.44	1625	1626	1599	2110	1139	1626	1617.62	0.15	0	-552	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	394	-1.81	0.39	12	0.02	-897.00	4223.00	2395	20241002	-32.11	1123	20240708	44.79	2085	-22.01	20250109	1504	8.11	20250217	2605	-37.58	20240311	1123	44.79	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N
6	20250304	120556	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1605	-21	5	-1.29	173793	108	0.73	1625	1625	1605	2110	1139	1626	1609.19	0.15	0	-93	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	389	-1.79	0.38	12	0.00	-897.00	4223.00	2395	20241002	-32.99	1123	20240708	42.92	2085	-23.02	20250109	1504	6.72	20250217	2605	-38.39	20240311	1123	42.92	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N
7	20250304	110558	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1624	-2	5	-0.12	25999	16	0.11	1625	1625	1624	2110	1139	1626	1624.94	0.15	0	-1	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	394	-1.81	0.38	12	0.00	-897.00	4223.00	2395	20241002	-32.19	1123	20240708	44.61	2085	-22.11	20250109	1504	7.98	20250217	2605	-37.66	20240311	1123	44.61	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N
8	20250304	100554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1626	0	3	0.00	0	0	0.00	0	0	0	2110	1139	1626	0.00	0.15	0	0	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	394	-1.81	0.39	12	0.00	-897.00	4223.00	2395	20241002	-32.11	1123	20240708	44.79	2085	-22.01	20250109	1504	8.11	20250217	2605	-37.58	20240311	1123	44.79	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N
9	20250304	090553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1626	0	3	0.00	0	0	0.00	0	0	0	2110	1139	1626	0.00	0.15	0	0	1706	1666	1621	1581	1536	1643	1558	123	484	500	1040	1	1	24260938	394	-1.81	0.39	12	0.00	-897.00	4223.00	2395	20241002	-32.11	1123	20240708	44.79	2085	-22.01	20250109	1504	8.11	20250217	2605	-37.58	20240311	1123	44.79	20240708	0.00	N	071850	500	122 억		36759	N	N	0	N	00	N