KissMeData/214870/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	160857	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N
3	20250304	150853	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N
4	20250304	140857	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N
5	20250304	130855	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N
6	20250304	120852	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N
7	20250304	110856	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N
8	20250304	100851	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N
9	20250304	090848	58	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	10380	3460	6920	0.00	0.00	0	0	6920	6920	6920	6920	6920	6920	6920	47	3460	500	0	10	1	9359221	648	22.99	-2.62	12	0.00	301.00	-2641.00	6920	20240220	0.00	6920	20240220	0.00	6920	0.00	20250102	6920	0.00	20250102	6920	0.00	20240624	1383	400.36	20240304	0.00	N	214870	500	46 억		0	N	N	0	N	00	N