KissMeData/084650/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	160624	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2500	-180	5	-6.72	3312634529	1304543	33.12	2615	2650	2500	3480	1880	2680	2539.58	1.68	0	-184910	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1856	-39.68	0.81	12	1.76	-63.00	3068.00	5420	20240819	-53.87	2085	20240618	19.90	3915	-36.14	20250109	2460	1.63	20250102	5420	-53.87	20240819	2085	19.90	20240618	8.39	N	084650	500	371 억		1247996	N	N	227	N	00	N
3	20250304	150620	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2510	-170	5	-6.34	2957513096	1162717	29.52	2615	2650	2510	3480	1880	2680	2543.61	1.68	0	-177839	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1863	-39.84	0.82	12	1.57	-63.00	3068.00	5420	20240819	-53.69	2085	20240618	20.38	3915	-35.89	20250109	2460	2.03	20250102	5420	-53.69	20240819	2085	20.38	20240618	8.39	N	084650	500	371 억		1247996	N	N	1625	N	00	N
4	20250304	140625	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2530	-150	5	-5.60	2464762779	967521	24.56	2615	2650	2515	3480	1880	2680	2547.49	1.68	0	-177393	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1878	-40.16	0.82	12	1.30	-63.00	3068.00	5420	20240819	-53.32	2085	20240618	21.34	3915	-35.38	20250109	2460	2.85	20250102	5420	-53.32	20240819	2085	21.34	20240618	8.39	N	084650	500	371 억		1247996	N	N	1625	N	00	N
5	20250304	130622	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2535	-145	5	-5.41	2329900539	914282	23.21	2615	2650	2515	3480	1880	2680	2548.33	1.68	0	-179648	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1882	-40.24	0.83	12	1.23	-63.00	3068.00	5420	20240819	-53.23	2085	20240618	21.58	3915	-35.25	20250109	2460	3.05	20250102	5420	-53.23	20240819	2085	21.58	20240618	8.39	N	084650	500	371 억		1247996	N	N	1625	N	00	N
6	20250304	120621	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2525	-155	5	-5.78	2172660039	852099	21.63	2615	2650	2515	3480	1880	2680	2549.76	1.68	0	-163091	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1875	-40.08	0.82	12	1.15	-63.00	3068.00	5420	20240819	-53.41	2085	20240618	21.10	3915	-35.50	20250109	2460	2.64	20250102	5420	-53.41	20240819	2085	21.10	20240618	8.39	N	084650	500	371 억		1247996	N	N	1625	N	00	N
7	20250304	110623	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2525	-155	5	-5.78	1812207493	709521	18.01	2615	2650	2515	3480	1880	2680	2554.12	1.68	0	-144830	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1875	-40.08	0.82	12	0.96	-63.00	3068.00	5420	20240819	-53.41	2085	20240618	21.10	3915	-35.50	20250109	2460	2.64	20250102	5420	-53.41	20240819	2085	21.10	20240618	8.39	N	084650	500	371 억		1247996	N	N	1625	N	00	N
8	20250304	100620	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2550	-130	5	-4.85	1312701746	512366	13.01	2615	2650	2525	3480	1880	2680	2562.02	1.68	0	-112705	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1893	-40.48	0.83	12	0.69	-63.00	3068.00	5420	20240819	-52.95	2085	20240618	22.30	3915	-34.87	20250109	2460	3.66	20250102	5420	-52.95	20240819	2085	22.30	20240618	8.39	N	084650	500	371 억		1247996	N	N	1625	N	00	N
9	20250304	090618	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	2570	-110	5	-4.10	475791560	183612	4.66	2615	2650	2550	3480	1880	2680	2591.25	1.68	0	-48884	2910	2795	2710	2595	2510	2852	2652	372	800	500	1660	5	1	74239990	1908	-40.79	0.84	12	0.25	-63.00	3068.00	5420	20240819	-52.58	2085	20240618	23.26	3915	-34.36	20250109	2460	4.47	20250102	5420	-52.58	20240819	2085	23.26	20240618	8.39	N	084650	500	371 억		1247996	N	N	1625	N	00	N