KissMeData/084990/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	160626	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2480	130	2	5.53	1359789675	531275	263.09	2410	2700	2400	3055	1645	2350	2559.49	4.99	0	-11157	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1143	-1.61	0.77	12	1.15	-1543.00	3220.00	5600	20240220	-55.71	2350	20250228	5.53	2940	-15.65	20250110	2350	5.53	20250228	5040	-50.79	20240327	2350	5.53	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N
3	20250304	150622	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2450	100	2	4.26	1338472735	522587	258.79	2410	2700	2400	3055	1645	2350	2561.24	4.99	0	-9023	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1129	-1.59	0.76	12	1.13	-1543.00	3220.00	5600	20240220	-56.25	2350	20250228	4.26	2940	-16.67	20250110	2350	4.26	20250228	5040	-51.39	20240327	2350	4.26	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N
4	20250304	140626	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2455	105	2	4.47	1311303665	511444	253.27	2410	2700	2400	3055	1645	2350	2563.92	4.99	0	-9141	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1132	-1.59	0.76	12	1.11	-1543.00	3220.00	5600	20240220	-56.16	2350	20250228	4.47	2940	-16.50	20250110	2350	4.47	20250228	5040	-51.29	20240327	2350	4.47	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N
5	20250304	130624	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2435	85	2	3.62	1282025495	499499	247.35	2410	2700	2400	3055	1645	2350	2566.62	4.99	0	-11811	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1122	-1.58	0.76	12	1.08	-1543.00	3220.00	5600	20240220	-56.52	2350	20250228	3.62	2940	-17.18	20250110	2350	3.62	20250228	5040	-51.69	20240327	2350	3.62	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N
6	20250304	120623	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2470	120	2	5.11	1229076855	477843	236.63	2410	2700	2400	3055	1645	2350	2572.14	4.99	0	-7589	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1138	-1.60	0.77	12	1.04	-1543.00	3220.00	5600	20240220	-55.89	2350	20250228	5.11	2940	-15.99	20250110	2350	5.11	20250228	5040	-50.99	20240327	2350	5.11	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N
7	20250304	110625	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2515	165	2	7.02	1161374581	450580	223.13	2410	2700	2400	3055	1645	2350	2577.51	4.99	0	-5154	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1159	-1.63	0.78	12	0.98	-1543.00	3220.00	5600	20240220	-55.09	2350	20250228	7.02	2940	-14.46	20250110	2350	7.02	20250228	5040	-50.10	20240327	2350	7.02	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N
8	20250304	100622	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2555	205	2	8.72	1067822436	413522	204.78	2410	2700	2400	3055	1645	2350	2582.26	4.99	0	4723	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1178	-1.66	0.79	12	0.90	-1543.00	3220.00	5600	20240220	-54.38	2350	20250228	8.72	2940	-13.10	20250110	2350	8.72	20250228	5040	-49.31	20240327	2350	8.72	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N
9	20250304	090620	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2530	180	2	7.66	147222358	59424	29.43	2410	2610	2400	3055	1645	2350	2477.49	4.99	0	753	2510	2430	2390	2310	2270	2410	2290	230	705	500	1590	5	1	46092797	1166	-1.64	0.79	12	0.13	-1543.00	3220.00	5600	20240220	-54.82	2350	20250228	7.66	2940	-13.95	20250110	2350	7.66	20250228	5040	-49.80	20240327	2350	7.66	20250228	0.00	N	084990	500	230 억		2300017	N	N	0	N	00	N