KissMeData/083310/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	160620	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9390	-530	5	-5.34	921616680	97366	83.14	9920	9920	9380	12890	6950	9920	9465.56	4.73	0	-19457	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1672	3.13	0.61	12	0.55	3003.00	15323.00	24450	20240223	-61.60	7270	20241210	29.16	10820	-13.22	20250219	8240	13.96	20250102	24050	-60.96	20240308	7270	29.16	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N
3	20250304	150616	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9420	-500	5	-5.04	888635310	93860	80.14	9920	9920	9380	12890	6950	9920	9467.67	4.73	0	-18745	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1678	3.14	0.61	12	0.53	3003.00	15323.00	24450	20240223	-61.47	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24050	-60.83	20240308	7270	29.57	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N
4	20250304	140621	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9400	-520	5	-5.24	861936335	91027	77.72	9920	9920	9380	12890	6950	9920	9469.02	4.73	0	-16933	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1674	3.13	0.61	12	0.51	3003.00	15323.00	24450	20240223	-61.55	7270	20241210	29.30	10820	-13.12	20250219	8240	14.08	20250102	24050	-60.91	20240308	7270	29.30	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N
5	20250304	130618	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9420	-500	5	-5.04	791269320	83510	71.30	9920	9920	9390	12890	6950	9920	9475.14	4.73	0	-16015	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1678	3.14	0.61	12	0.47	3003.00	15323.00	24450	20240223	-61.47	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24050	-60.83	20240308	7270	29.57	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N
6	20250304	120617	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9420	-500	5	-5.04	683672630	72076	61.54	9920	9920	9390	12890	6950	9920	9485.44	4.73	0	-13237	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1678	3.14	0.61	12	0.40	3003.00	15323.00	24450	20240223	-61.47	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24050	-60.83	20240308	7270	29.57	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N
7	20250304	110619	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9440	-480	5	-4.84	615213265	64824	55.35	9920	9920	9390	12890	6950	9920	9490.52	4.73	0	-10343	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1681	3.14	0.62	12	0.36	3003.00	15323.00	24450	20240223	-61.39	7270	20241210	29.85	10820	-12.75	20250219	8240	14.56	20250102	24050	-60.75	20240308	7270	29.85	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N
8	20250304	100616	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9500	-420	5	-4.23	462638565	48669	41.56	9920	9920	9390	12890	6950	9920	9505.82	4.73	0	-4622	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1692	3.16	0.62	12	0.27	3003.00	15323.00	24450	20240223	-61.15	7270	20241210	30.67	10820	-12.20	20250219	8240	15.29	20250102	24050	-60.50	20240308	7270	30.67	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N
9	20250304	090614	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9580	-340	5	-3.43	49356620	5098	4.35	9920	9920	9560	12890	6950	9920	9681.57	4.73	0	-2301	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1706	3.19	0.63	12	0.03	3003.00	15323.00	24450	20240223	-60.82	7270	20241210	31.77	10820	-11.46	20250219	8240	16.26	20250102	24050	-60.17	20240308	7270	31.77	20241210	2.89	N	083310	500	89 억		841671	N	N	0	N	00	N