KissMeData/199730/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	160839	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5400	-200	5	-3.57	100519700	18560	138.62	5510	5590	5380	7280	3920	5600	5415.94	1.45	0	-1220	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.38	426.00	7082.00	11580	20241008	-53.37	5380	20250304	0.37	6850	-21.17	20250214	5380	0.37	20250304	11580	-53.37	20241008	5380	0.37	20250304	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N
3	20250304	150835	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5390	-210	5	-3.75	98274890	18144	135.51	5510	5590	5380	7280	3920	5600	5416.39	1.45	0	-997	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	262	12.65	0.76	12	0.37	426.00	7082.00	11580	20241008	-53.45	5380	20250304	0.19	6850	-21.31	20250214	5380	0.19	20250304	11580	-53.45	20241008	5380	0.19	20250304	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N
4	20250304	140840	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5420	-180	5	-3.21	74060800	13659	102.02	5510	5590	5380	7280	3920	5600	5422.12	1.45	0	-993	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	264	12.72	0.77	12	0.28	426.00	7082.00	11580	20241008	-53.20	5380	20250304	0.74	6850	-20.88	20250214	5380	0.74	20250304	11580	-53.20	20241008	5380	0.74	20250304	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N
5	20250304	130837	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5380	-220	5	-3.93	71717160	13225	98.78	5510	5590	5380	7280	3920	5600	5422.85	1.45	0	-1005	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	262	12.63	0.76	12	0.27	426.00	7082.00	11580	20241008	-53.54	5380	20250304	0.00	6850	-21.46	20250214	5380	0.00	20250304	11580	-53.54	20241008	5380	0.00	20250304	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N
6	20250304	120835	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5400	-200	5	-3.57	64447830	11875	88.69	5510	5590	5380	7280	3920	5600	5427.19	1.45	0	-1005	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.24	426.00	7082.00	11580	20241008	-53.37	5380	20250304	0.37	6850	-21.17	20250214	5380	0.37	20250304	11580	-53.37	20241008	5380	0.37	20250304	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N
7	20250304	110838	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N		N	5400	-200	5	-3.57	60354800	11117	83.03	5510	5590	5380	7280	3920	5600	5429.05	1.45	0	-996	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.23	426.00	7082.00	11580	20241008	-53.37	5380	20250304	0.37	6850	-21.17	20250214	5380	0.37	20250304	11580	-53.37	20241008	5380	0.37	20250304	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N
8	20250304	100833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5400	-200	5	-3.57	34683100	6369	47.57	5510	5590	5400	7280	3920	5600	5445.61	1.45	0	-320	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	263	12.68	0.76	12	0.13	426.00	7082.00	11580	20241008	-53.37	5390	20250204	0.19	6850	-21.17	20250214	5390	0.19	20250204	11580	-53.37	20241008	5390	0.19	20250204	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N
9	20250304	090830	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5530	-70	5	-1.25	5000680	907	6.77	5510	5590	5480	7280	3920	5600	5513.43	1.45	0	-250	5853	5726	5663	5536	5473	5695	5505	24	1680	500	3800	10	1	4864367	269	12.98	0.78	12	0.02	426.00	7082.00	11580	20241008	-52.25	5390	20250204	2.60	6850	-19.27	20250214	5390	2.60	20250204	11580	-52.25	20241008	5390	2.60	20250204	0.92	N	199730	500	24 억		70522	N	N	0	N	00	N