KissMeData/093380/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	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	5	2	0.20	16876859	6849	50.18	2460	2510	2430	3220	1740	2480	2464.13	0.46	0	870	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	246	-25.10	0.35	08	0.07	-99.00	7190.00	3990	20240614	-37.72	2080	20241209	19.47	3235	-23.18	20250116	2265	9.71	20250102	3990	-37.72	20240614	2080	19.47	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N
3	20250304	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	30	2	1.21	14787784	6009	44.03	2460	2510	2430	3220	1740	2480	2460.94	0.46	0	1543	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	248	-25.35	0.35	08	0.06	-99.00	7190.00	3990	20240614	-37.09	2080	20241209	20.67	3235	-22.41	20250116	2265	10.82	20250102	3990	-37.09	20240614	2080	20.67	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N
4	20250304	140650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	30	2	1.21	14062364	5719	41.90	2460	2510	2430	3220	1740	2480	2458.89	0.46	0	1543	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	248	-25.35	0.35	08	0.06	-99.00	7190.00	3990	20240614	-37.09	2080	20241209	20.67	3235	-22.41	20250116	2265	10.82	20250102	3990	-37.09	20240614	2080	20.67	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N
5	20250304	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	5	2	0.20	13862594	5639	41.32	2460	2510	2430	3220	1740	2480	2458.34	0.46	0	1600	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	246	-25.10	0.35	08	0.06	-99.00	7190.00	3990	20240614	-37.72	2080	20241209	19.47	3235	-23.18	20250116	2265	9.71	20250102	3990	-37.72	20240614	2080	19.47	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N
6	20250304	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-20	5	-0.81	12474849	5082	37.24	2460	2510	2430	3220	1740	2480	2454.71	0.46	0	1389	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	243	-24.85	0.34	08	0.05	-99.00	7190.00	3990	20240614	-38.35	2080	20241209	18.27	3235	-23.96	20250116	2265	8.61	20250102	3990	-38.35	20240614	2080	18.27	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N
7	20250304	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-15	5	-0.60	11000484	4483	32.85	2460	2510	2430	3220	1740	2480	2453.82	0.46	0	1347	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	244	-24.90	0.34	08	0.05	-99.00	7190.00	3990	20240614	-38.22	2080	20241209	18.51	3235	-23.80	20250116	2265	8.83	20250102	3990	-38.22	20240614	2080	18.51	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N
8	20250304	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-20	5	-0.81	6509379	2654	19.45	2460	2510	2430	3220	1740	2480	2452.67	0.46	0	857	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	243	-24.85	0.34	08	0.03	-99.00	7190.00	3990	20240614	-38.35	2080	20241209	18.27	3235	-23.96	20250116	2265	8.61	20250102	3990	-38.35	20240614	2080	18.27	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N
9	20250304	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	30	2	1.21	2081210	846	6.20	2460	2510	2460	3220	1740	2480	2460.06	0.46	0	640	2603	2541	2508	2446	2413	2525	2430	49	740	500	1730	5	1	9879313	248	-25.35	0.35	08	0.01	-99.00	7190.00	3990	20240614	-37.09	2080	20241209	20.67	3235	-22.41	20250116	2265	10.82	20250102	3990	-37.09	20240614	2080	20.67	20241209	0.16	N	093380	500	49 억		45495	N	N	0	N	00	N