KissMeData/083790/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	160622	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2390	-25	5	-1.04	283977795	118518	46.47	2395	2455	2345	3135	1695	2415	2396.08	3.81	0	23502	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1838	-4.06	1.48	12	0.15	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	2625	-8.95	20250226	2180	9.63	20250213	4385	-45.50	20240318	2015	18.61	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N
3	20250304	150618	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2410	-5	5	-0.21	261725335	109214	42.82	2395	2455	2345	3135	1695	2415	2396.44	3.81	0	23553	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1853	-4.09	1.50	12	0.14	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	2625	-8.19	20250226	2180	10.55	20250213	4385	-45.04	20240318	2015	19.60	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N
4	20250304	140623	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2415	0	3	0.00	235497745	98313	38.55	2395	2455	2345	3135	1695	2415	2395.39	3.81	0	26144	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1857	-4.10	1.50	12	0.13	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2625	-8.00	20250226	2180	10.78	20250213	4385	-44.93	20240318	2015	19.85	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N
5	20250304	130620	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2405	-10	5	-0.41	196533600	82214	32.23	2395	2455	2345	3135	1695	2415	2390.51	3.81	0	18811	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1849	-4.08	1.49	12	0.11	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	2625	-8.38	20250226	2180	10.32	20250213	4385	-45.15	20240318	2015	19.35	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N
6	20250304	120620	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2400	-15	5	-0.62	176646590	73913	28.98	2395	2455	2345	3135	1695	2415	2389.93	3.81	0	14391	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1845	-4.07	1.49	12	0.10	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2625	-8.57	20250226	2180	10.09	20250213	4385	-45.27	20240318	2015	19.11	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N
7	20250304	110621	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2395	-20	5	-0.83	169589340	70972	27.83	2395	2455	2345	3135	1695	2415	2389.52	3.81	0	14412	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1842	-4.07	1.49	12	0.09	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2625	-8.76	20250226	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N
8	20250304	100618	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2370	-45	5	-1.86	109338405	45970	18.02	2395	2430	2345	3135	1695	2415	2378.47	3.81	0	8304	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1822	-4.02	1.47	12	0.06	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	2625	-9.71	20250226	2180	8.72	20250213	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N
9	20250304	090617	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2395	-20	5	-0.83	9884425	4111	1.61	2395	2430	2395	3135	1695	2415	2404.38	3.81	0	-621	2595	2505	2460	2370	2325	2482	2347	384	720	500	1690	5	1	76894182	1842	-4.07	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2625	-8.76	20250226	2180	9.86	20250213	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억		2932709	N	N	0	N	00	N