KissMeData/079170/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	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-10	5	-0.15	32000455	4746	76.36	6710	6780	6650	8810	4750	6780	6742.62	5.16	0	-1275	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	352	22.64	0.57	12	0.09	299.00	11902.00	8900	20241105	-23.93	5330	20240805	27.02	7290	-7.13	20250212	6260	8.15	20250203	8900	-23.93	20241105	5330	27.02	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N
3	20250304	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-50	5	-0.74	25573885	3792	61.01	6710	6780	6650	8810	4750	6780	6744.17	5.16	0	-1274	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	350	22.51	0.57	12	0.07	299.00	11902.00	8900	20241105	-24.38	5330	20240805	26.27	7290	-7.68	20250212	6260	7.51	20250203	8900	-24.38	20241105	5330	26.27	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N
4	20250304	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-10	5	-0.15	22031365	3265	52.53	6710	6780	6650	8810	4750	6780	6747.74	5.16	0	-1272	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	352	22.64	0.57	12	0.06	299.00	11902.00	8900	20241105	-23.93	5330	20240805	27.02	7290	-7.13	20250212	6260	8.15	20250203	8900	-23.93	20241105	5330	27.02	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N
5	20250304	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-70	5	-1.03	18131845	2686	43.22	6710	6780	6650	8810	4750	6780	6750.50	5.16	0	-1226	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	349	22.44	0.56	12	0.05	299.00	11902.00	8900	20241105	-24.61	5330	20240805	25.89	7290	-7.96	20250212	6260	7.19	20250203	8900	-24.61	20241105	5330	25.89	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N
6	20250304	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-20	5	-0.29	12493175	1851	29.78	6710	6780	6650	8810	4750	6780	6749.42	5.16	0	-678	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	352	22.61	0.57	12	0.04	299.00	11902.00	8900	20241105	-24.04	5330	20240805	26.83	7290	-7.27	20250212	6260	7.99	20250203	8900	-24.04	20241105	5330	26.83	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N
7	20250304	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-20	5	-0.29	12110095	1794	28.87	6710	6780	6650	8810	4750	6780	6750.33	5.16	0	-678	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	352	22.61	0.57	12	0.03	299.00	11902.00	8900	20241105	-24.04	5330	20240805	26.83	7290	-7.27	20250212	6260	7.99	20250203	8900	-24.04	20241105	5330	26.83	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N
8	20250304	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-10	5	-0.15	10157045	1503	24.18	6710	6780	6650	8810	4750	6780	6757.85	5.16	0	-614	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	352	22.64	0.57	12	0.03	299.00	11902.00	8900	20241105	-23.93	5330	20240805	27.02	7290	-7.13	20250212	6260	8.15	20250203	8900	-23.93	20241105	5330	27.02	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N
9	20250304	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	0	3	0.00	6638300	984	15.83	6710	6780	6650	8810	4750	6780	6746.24	5.16	0	-584	6880	6830	6750	6700	6620	6790	6660	26	2030	500	4740	10	1	5200000	353	22.68	0.57	12	0.02	299.00	11902.00	8900	20241105	-23.82	5330	20240805	27.20	7290	-7.00	20250212	6260	8.31	20250203	8900	-23.82	20241105	5330	27.20	20240805	0.97	N	079170	500	26 억		268227	N	N	0	N	00	N