KissMeData/217820/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	160903	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2565	-15	5	-0.58	181202169	72054	55.55	2550	2590	2455	3350	1810	2580	2514.77	0.52	0	860	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1217	-30.90	0.71	12	0.15	-83.00	3633.00	6580	20240221	-61.02	2030	20241210	26.35	3350	-23.43	20250221	2115	21.28	20250210	6140	-58.22	20240313	2030	26.35	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N
3	20250304	150858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2565	-15	5	-0.58	171310964	68175	52.56	2550	2590	2455	3350	1810	2580	2512.81	0.52	0	1169	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1217	-30.90	0.71	12	0.14	-83.00	3633.00	6580	20240221	-61.02	2030	20241210	26.35	3350	-23.43	20250221	2115	21.28	20250210	6140	-58.22	20240313	2030	26.35	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N
4	20250304	140903	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2525	-55	5	-2.13	150209934	59920	46.20	2550	2580	2455	3350	1810	2580	2506.84	0.52	0	1204	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1198	-30.42	0.70	12	0.13	-83.00	3633.00	6580	20240221	-61.63	2030	20241210	24.38	3350	-24.63	20250221	2115	19.39	20250210	6140	-58.88	20240313	2030	24.38	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N
5	20250304	130900	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2540	-40	5	-1.55	124796584	49887	38.46	2550	2580	2455	3350	1810	2580	2501.59	0.52	0	5186	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1205	-30.60	0.70	12	0.11	-83.00	3633.00	6580	20240221	-61.40	2030	20241210	25.12	3350	-24.18	20250221	2115	20.09	20250210	6140	-58.63	20240313	2030	25.12	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N
6	20250304	120858	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2535	-45	5	-1.74	119235232	47694	36.77	2550	2580	2455	3350	1810	2580	2500.00	0.52	0	5250	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1203	-30.54	0.70	12	0.10	-83.00	3633.00	6580	20240221	-61.47	2030	20241210	24.88	3350	-24.33	20250221	2115	19.86	20250210	6140	-58.71	20240313	2030	24.88	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N
7	20250304	110902	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2510	-70	5	-2.71	108616467	43482	33.52	2550	2580	2455	3350	1810	2580	2497.96	0.52	0	4617	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1191	-30.24	0.69	12	0.09	-83.00	3633.00	6580	20240221	-61.85	2030	20241210	23.65	3350	-25.07	20250221	2115	18.68	20250210	6140	-59.12	20240313	2030	23.65	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N
8	20250304	100856	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2515	-65	5	-2.52	74019092	29708	22.90	2550	2580	2455	3350	1810	2580	2491.55	0.52	0	951	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1193	-30.30	0.69	12	0.06	-83.00	3633.00	6580	20240221	-61.78	2030	20241210	23.89	3350	-24.93	20250221	2115	18.91	20250210	6140	-59.04	20240313	2030	23.89	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N
9	20250304	090853	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2535	-45	5	-1.74	20762555	8275	6.38	2550	2580	2500	3350	1810	2580	2509.07	0.52	0	-457	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1203	-30.54	0.70	12	0.02	-83.00	3633.00	6580	20240221	-61.47	2030	20241210	24.88	3350	-24.33	20250221	2115	19.86	20250210	6140	-58.71	20240313	2030	24.88	20241210	0.09	N	217820	500	237 억		247213	N	N	0	N	00	N