KissMeData/083450/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	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	20450	250	2	1.24	8616132775	424670	71.40	19700	20750	19480	26250	14150	20200	20288.47	7.82	0	47430	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3769	10.67	1.67	12	2.30	1916.00	12263.00	30821	20240318	-33.65	12610	20240805	62.17	23350	-12.42	20250224	16460	24.24	20250203	61500	-66.75	20240318	12610	62.17	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N
3	20250304	150617	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	20550	350	2	1.73	8141606275	401566	67.52	19700	20750	19480	26250	14150	20200	20274.67	7.82	0	51073	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3787	10.73	1.68	12	2.18	1916.00	12263.00	30821	20240318	-33.32	12610	20240805	62.97	23350	-11.99	20250224	16460	24.85	20250203	61500	-66.59	20240318	12610	62.97	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N
4	20250304	140621	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	20400	200	2	0.99	7374630475	364094	61.22	19700	20750	19480	26250	14150	20200	20254.76	7.82	0	50238	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3760	10.65	1.66	12	1.98	1916.00	12263.00	30821	20240318	-33.81	12610	20240805	61.78	23350	-12.63	20250224	16460	23.94	20250203	61500	-66.83	20240318	12610	61.78	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N
5	20250304	130618	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	20500	300	2	1.49	6678143950	330081	55.50	19700	20750	19480	26250	14150	20200	20231.85	7.82	0	47669	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3778	10.70	1.67	12	1.79	1916.00	12263.00	30821	20240318	-33.49	12610	20240805	62.57	23350	-12.21	20250224	16460	24.54	20250203	61500	-66.67	20240318	12610	62.57	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N
6	20250304	120618	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	20500	300	2	1.49	6242039600	308782	51.92	19700	20750	19480	26250	14150	20200	20215.04	7.82	0	46927	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3778	10.70	1.67	12	1.68	1916.00	12263.00	30821	20240318	-33.49	12610	20240805	62.57	23350	-12.21	20250224	16460	24.54	20250203	61500	-66.67	20240318	12610	62.57	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N
7	20250304	110620	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	20650	450	2	2.23	5309195500	263244	44.26	19700	20750	19480	26250	14150	20200	20168.33	7.82	0	31358	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3806	10.78	1.68	12	1.43	1916.00	12263.00	30821	20240318	-33.00	12610	20240805	63.76	23350	-11.56	20250224	16460	25.46	20250203	61500	-66.42	20240318	12610	63.76	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N
8	20250304	100616	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	20250	50	2	0.25	3573255850	178857	30.07	19700	20550	19480	26250	14150	20200	19978.12	7.82	0	19948	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3732	10.57	1.65	12	0.97	1916.00	12263.00	30821	20240318	-34.30	12610	20240805	60.59	23350	-13.28	20250224	16460	23.03	20250203	61500	-67.07	20240318	12610	60.59	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N
9	20250304	090615	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	19580	-620	5	-3.07	1163663820	59260	9.96	19700	19750	19480	26250	14150	20200	19635.30	7.82	0	4931	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	10	1	18430000	3609	10.22	1.60	12	0.32	1916.00	12263.00	30821	20240318	-36.47	12610	20240805	55.27	23350	-16.15	20250224	16460	18.96	20250203	61500	-68.16	20240318	12610	55.27	20240805	6.74	N	083450	500	93 억		1440365	N	N	0	N	00	N