KissMeData/084670/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	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7150	60	2	0.85	7528190	1061	41.51	7090	7160	7090	9210	4970	7090	7095.37	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	207	-6.71	0.27	12	0.04	-1065.00	26389.00	12320	20240226	-41.96	7010	20241209	2.00	7940	-9.95	20250106	7010	2.00	20250210	12270	-41.73	20240304	7010	2.00	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N
3	20250304	150620	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7100	10	2	0.14	7521040	1060	41.47	7090	7160	7090	9210	4970	7090	7095.32	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	206	-6.67	0.27	12	0.04	-1065.00	26389.00	12320	20240226	-42.37	7010	20241209	1.28	7940	-10.58	20250106	7010	1.28	20250210	12270	-42.14	20240304	7010	1.28	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N
4	20250304	140625	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7160	70	2	0.99	7277670	1026	40.14	7090	7160	7090	9210	4970	7090	7093.25	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	207	-6.72	0.27	12	0.04	-1065.00	26389.00	12320	20240226	-41.88	7010	20241209	2.14	7940	-9.82	20250106	7010	2.14	20250210	12270	-41.65	20240304	7010	2.14	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N
5	20250304	130622	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7120	30	2	0.42	7156310	1009	39.48	7090	7120	7090	9210	4970	7090	7092.48	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	206	-6.69	0.27	12	0.03	-1065.00	26389.00	12320	20240226	-42.21	7010	20241209	1.57	7940	-10.33	20250106	7010	1.57	20250210	12270	-41.97	20240304	7010	1.57	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N
6	20250304	120622	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7120	30	2	0.42	6928600	977	38.22	7090	7120	7090	9210	4970	7090	7091.71	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	206	-6.69	0.27	12	0.03	-1065.00	26389.00	12320	20240226	-42.21	7010	20241209	1.57	7940	-10.33	20250106	7010	1.57	20250210	12270	-41.97	20240304	7010	1.57	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N
7	20250304	110623	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7120	30	2	0.42	6814680	961	37.60	7090	7120	7090	9210	4970	7090	7091.24	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	206	-6.69	0.27	12	0.03	-1065.00	26389.00	12320	20240226	-42.21	7010	20241209	1.57	7940	-10.33	20250106	7010	1.57	20250210	12270	-41.97	20240304	7010	1.57	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N
8	20250304	100620	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7120	30	2	0.42	5693670	803	31.42	7090	7120	7090	9210	4970	7090	7090.50	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	206	-6.69	0.27	12	0.03	-1065.00	26389.00	12320	20240226	-42.21	7010	20241209	1.57	7940	-10.33	20250106	7010	1.57	20250210	12270	-41.97	20240304	7010	1.57	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N
9	20250304	090619	57	100.00	KOSPI		운송·창고	N	N	N	N		N	7090	0	3	0.00	5111890	721	28.21	7090	7090	7090	9210	4970	7090	7090.00	0.33	0	-330	7210	7150	7110	7050	7010	7130	7030	170	2120	5000	4820	10	1	2895569	205	-6.66	0.27	12	0.02	-1065.00	26389.00	12320	20240226	-42.45	7010	20241209	1.14	7940	-10.71	20250106	7010	1.14	20250210	12270	-42.22	20240304	7010	1.14	20241209	0.00	N	084670	5000	169 억		9638	N	N	0	N	00	N