KissMeData/101930/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	160710	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	34000	200	2	0.59	1066435125	31491	172.22	33600	34650	33400	43900	23700	33800	33864.74	0.11	0	2010	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3269	127.34	1.85	12	0.33	267.00	18396.00	38900	20250205	-12.60	10740	20240222	216.57	38900	-12.60	20250205	28700	18.47	20250109	38900	-12.60	20250205	11090	206.58	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N
3	20250304	150706	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	33950	150	2	0.44	1033854775	30531	166.97	33600	34650	33400	43900	23700	33800	33862.46	0.11	0	1969	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3265	127.15	1.85	12	0.32	267.00	18396.00	38900	20250205	-12.72	10740	20240222	216.11	38900	-12.72	20250205	28700	18.29	20250109	38900	-12.72	20250205	11090	206.13	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N
4	20250304	140710	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	33650	-150	5	-0.44	859289525	25339	138.58	33600	34650	33400	43900	23700	33800	33911.74	0.11	0	1868	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3236	126.03	1.83	12	0.26	267.00	18396.00	38900	20250205	-13.50	10740	20240222	213.31	38900	-13.50	20250205	28700	17.25	20250109	38900	-13.50	20250205	11090	203.43	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N
5	20250304	130708	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	33600	-200	5	-0.59	670905525	19736	107.94	33600	34650	33600	43900	23700	33800	33994.00	0.11	0	1830	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3231	125.84	1.83	12	0.21	267.00	18396.00	38900	20250205	-13.62	10740	20240222	212.85	38900	-13.62	20250205	28700	17.07	20250109	38900	-13.62	20250205	11090	202.98	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N
6	20250304	120707	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	33850	50	2	0.15	497414525	14592	79.80	33600	34650	33600	43900	23700	33800	34088.17	0.11	0	2039	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3255	126.78	1.84	12	0.15	267.00	18396.00	38900	20250205	-12.98	10740	20240222	215.18	38900	-12.98	20250205	28700	17.94	20250109	38900	-12.98	20250205	11090	205.23	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N
7	20250304	110709	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	34100	300	2	0.89	401655125	11776	64.40	33600	34650	33600	43900	23700	33800	34107.94	0.11	0	2602	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3279	127.72	1.85	12	0.12	267.00	18396.00	38900	20250205	-12.34	10740	20240222	217.50	38900	-12.34	20250205	28700	18.82	20250109	38900	-12.34	20250205	11090	207.48	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N
8	20250304	100705	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	34250	450	2	1.33	259634900	7590	41.51	33600	34650	33600	43900	23700	33800	34207.50	0.11	0	3312	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3293	128.28	1.86	12	0.08	267.00	18396.00	38900	20250205	-11.95	10740	20240222	218.90	38900	-11.95	20250205	28700	19.34	20250109	38900	-11.95	20250205	11090	208.84	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N
9	20250304	090703	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	34150	350	2	1.04	50360100	1486	8.13	33600	34200	33600	43900	23700	33800	33889.70	0.11	0	482	36933	35366	34083	32516	31233	34725	31875	49	10100	500	22300	50	1	9615733	3284	127.90	1.86	12	0.02	267.00	18396.00	38900	20250205	-12.21	10740	20240222	217.97	38900	-12.21	20250205	28700	18.99	20250109	38900	-12.21	20250205	11090	207.94	20240304	0.18	N	101930	500	49 억		10739	N	N	0	N	00	N