KissMeData/083930/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	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15230	-400	5	-2.56	1462129800	95938	77.85	15460	15620	15000	20300	10950	15630	15240.38	5.97	0	-2305	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2271	55.18	1.23	12	0.64	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.83	N	083930	500	79 억		890476	N	N	153	N	00	N
3	20250304	150619	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15240	-390	5	-2.50	1315566860	86301	70.03	15460	15620	15000	20300	10950	15630	15243.93	5.97	0	-1696	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2273	55.22	1.23	12	0.58	276.00	12348.00	21400	20240617	-28.79	10740	20241209	41.90	18380	-17.08	20250212	11820	28.93	20250103	21400	-28.79	20240617	10740	41.90	20241209	4.83	N	083930	500	79 억		890476	N	N	0	N	00	N
4	20250304	140623	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15230	-400	5	-2.56	1187078360	77858	63.18	15460	15620	15000	20300	10950	15630	15246.71	5.97	0	-2730	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2271	55.18	1.23	12	0.52	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.83	N	083930	500	79 억		890476	N	N	0	N	00	N
5	20250304	130621	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15190	-440	5	-2.82	1074149280	70429	57.15	15460	15620	15000	20300	10950	15630	15251.51	5.97	0	-5285	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2265	55.04	1.23	12	0.47	276.00	12348.00	21400	20240617	-29.02	10740	20241209	41.43	18380	-17.36	20250212	11820	28.51	20250103	21400	-29.02	20240617	10740	41.43	20241209	4.83	N	083930	500	79 억		890476	N	N	0	N	00	N
6	20250304	120620	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15230	-400	5	-2.56	990392570	64919	52.68	15460	15620	15000	20300	10950	15630	15255.81	5.97	0	-3269	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2271	55.18	1.23	12	0.44	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.83	N	083930	500	79 억		890476	N	N	0	N	00	N
7	20250304	110622	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15220	-410	5	-2.62	924099795	60587	49.17	15460	15620	15000	20300	10950	15630	15252.44	5.97	0	-4017	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2270	55.14	1.23	12	0.41	276.00	12348.00	21400	20240617	-28.88	10740	20241209	41.71	18380	-17.19	20250212	11820	28.76	20250103	21400	-28.88	20240617	10740	41.71	20241209	4.83	N	083930	500	79 억		890476	N	N	0	N	00	N
8	20250304	100618	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15250	-380	5	-2.43	712062755	46629	37.84	15460	15620	15000	20300	10950	15630	15270.81	5.97	0	-4393	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2274	55.25	1.24	12	0.31	276.00	12348.00	21400	20240617	-28.74	10740	20241209	41.99	18380	-17.03	20250212	11820	29.02	20250103	21400	-28.74	20240617	10740	41.99	20241209	4.83	N	083930	500	79 억		890476	N	N	0	N	00	N
9	20250304	090617	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	15260	-370	5	-2.37	59643450	3891	3.16	15460	15620	15200	20300	10950	15630	15328.49	5.97	0	-1154	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2276	55.29	1.24	12	0.03	276.00	12348.00	21400	20240617	-28.69	10740	20241209	42.09	18380	-16.97	20250212	11820	29.10	20250103	21400	-28.69	20240617	10740	42.09	20241209	4.83	N	083930	500	79 억		890476	N	N	0	N	00	N