KissMeData/097780/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	160700	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	966	-27	5	-2.72	47972030	49142	192.07	990	999	966	1290	696	993	976.19	0.49	0	-1124	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	654	3.90	0.24	12	0.07	248.00	4012.00	1148	20240221	-15.85	680	20241209	42.06	1071	-9.80	20250124	860	12.33	20250109	1100	-12.18	20240729	680	42.06	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N
3	20250304	150655	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	971	-22	5	-2.22	46019459	47121	184.17	990	999	967	1290	696	993	976.62	0.49	0	-890	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	658	3.92	0.24	12	0.07	248.00	4012.00	1148	20240221	-15.42	680	20241209	42.79	1071	-9.34	20250124	860	12.91	20250109	1100	-11.73	20240729	680	42.79	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N
4	20250304	140700	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	968	-25	5	-2.52	45158261	46233	180.70	990	999	967	1290	696	993	976.75	0.49	0	-450	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	656	3.90	0.24	12	0.07	248.00	4012.00	1148	20240221	-15.68	680	20241209	42.35	1071	-9.62	20250124	860	12.56	20250109	1100	-12.00	20240729	680	42.35	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N
5	20250304	130658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	974	-19	5	-1.91	40591035	41521	162.28	990	999	967	1290	696	993	977.60	0.49	0	-443	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	660	3.93	0.24	12	0.06	248.00	4012.00	1148	20240221	-15.16	680	20241209	43.24	1071	-9.06	20250124	860	13.26	20250109	1100	-11.45	20240729	680	43.24	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N
6	20250304	120657	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	975	-18	5	-1.81	36944303	37768	147.61	990	999	967	1290	696	993	978.19	0.49	0	-32	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	660	3.93	0.24	12	0.06	248.00	4012.00	1148	20240221	-15.07	680	20241209	43.38	1071	-8.96	20250124	860	13.37	20250109	1100	-11.36	20240729	680	43.38	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N
7	20250304	110658	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	972	-21	5	-2.11	36334579	37142	145.17	990	999	967	1290	696	993	978.26	0.49	0	102	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	658	3.92	0.24	12	0.05	248.00	4012.00	1148	20240221	-15.33	680	20241209	42.94	1071	-9.24	20250124	860	13.02	20250109	1100	-11.64	20240729	680	42.94	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N
8	20250304	100654	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	976	-17	5	-1.71	24739933	25206	98.51	990	999	975	1290	696	993	981.51	0.49	0	509	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	661	3.94	0.24	12	0.04	248.00	4012.00	1148	20240221	-14.98	680	20241209	43.53	1071	-8.87	20250124	860	13.49	20250109	1100	-11.27	20240729	680	43.53	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N
9	20250304	090653	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	991	-2	5	-0.20	1074427	1084	4.24	990	999	990	1290	696	993	991.17	0.49	0	53	1003	997	993	987	983	996	986	708	297	1000	690	1	1	67730338	671	4.00	0.25	12	0.00	248.00	4012.00	1148	20240221	-13.68	680	20241209	45.74	1071	-7.47	20250124	860	15.23	20250109	1100	-9.91	20240729	680	45.74	20241209	0.00	N	097780	1000	707 억		333787	N	N	0	N	00	N