KissMeData/215380/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	160859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1590	-37	5	-2.27	100340527	63820	119.19	1610	1610	1559	2115	1139	1627	1572.24	8.56	0	-5277	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	268	-4.72	0.99	12	0.38	-337.00	1598.00	4300	20240821	-63.02	1100	20240624	44.55	2180	-27.06	20250109	1550	2.58	20250124	4300	-63.02	20240821	1100	44.55	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
3	20250304	150854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1590	-37	5	-2.27	99395729	63224	118.08	1610	1610	1559	2115	1139	1627	1572.12	8.56	0	-5116	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	268	-4.72	0.99	12	0.38	-337.00	1598.00	4300	20240821	-63.02	1100	20240624	44.55	2180	-27.06	20250109	1550	2.58	20250124	4300	-63.02	20240821	1100	44.55	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
4	20250304	140859	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1583	-44	5	-2.70	97198559	61840	115.49	1610	1610	1559	2115	1139	1627	1571.77	8.56	0	-5116	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	266	-4.70	0.99	12	0.37	-337.00	1598.00	4300	20240821	-63.19	1100	20240624	43.91	2180	-27.39	20250109	1550	2.13	20250124	4300	-63.19	20240821	1100	43.91	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
5	20250304	130856	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1570	-57	5	-3.50	87718695	55829	104.27	1610	1610	1559	2115	1139	1627	1571.20	8.56	0	-4558	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	264	-4.66	0.98	12	0.33	-337.00	1598.00	4300	20240821	-63.49	1100	20240624	42.73	2180	-27.98	20250109	1550	1.29	20250124	4300	-63.49	20240821	1100	42.73	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
6	20250304	120854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1560	-67	5	-4.12	79938956	50849	94.96	1610	1610	1559	2115	1139	1627	1572.09	8.56	0	-3555	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	263	-4.63	0.98	12	0.30	-337.00	1598.00	4300	20240821	-63.72	1100	20240624	41.82	2180	-28.44	20250109	1550	0.65	20250124	4300	-63.72	20240821	1100	41.82	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
7	20250304	110858	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1574	-53	5	-3.26	67309065	42774	79.88	1610	1610	1559	2115	1139	1627	1573.60	8.56	0	-1981	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	265	-4.67	0.98	12	0.25	-337.00	1598.00	4300	20240821	-63.40	1100	20240624	43.09	2180	-27.80	20250109	1550	1.55	20250124	4300	-63.40	20240821	1100	43.09	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
8	20250304	100852	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1581	-46	5	-2.83	39052634	24676	46.08	1610	1610	1564	2115	1139	1627	1582.62	8.56	0	-2037	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	266	-4.69	0.99	12	0.15	-337.00	1598.00	4300	20240821	-63.23	1100	20240624	43.73	2180	-27.48	20250109	1550	2.00	20250124	4300	-63.23	20240821	1100	43.73	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N
9	20250304	090849	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1598	-29	5	-1.78	10965109	6857	12.81	1610	1610	1598	2115	1139	1627	1599.11	8.56	0	-342	1671	1648	1628	1605	1585	1639	1596	84	488	500	970	1	1	16829576	269	-4.74	1.00	12	0.04	-337.00	1598.00	4300	20240821	-62.84	1100	20240624	45.27	2180	-26.70	20250109	1550	3.10	20250124	4300	-62.84	20240821	1100	45.27	20240624	0.00	N	215380	500	84 억		1440367	N	N	0	N	00	N