KissMeData/340930/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	161051	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2625	85	2	3.35	3294693682	1243895	101.75	2615	2830	2520	3300	1780	2540	2648.80	0.23	0	-2282	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	898	-6.77	1.25	12	3.64	-388.00	2092.00	6008	20240401	-56.31	1030	20241209	154.85	3040	-13.65	20250217	1142	129.86	20250207	17900	-85.34	20240401	1030	154.85	20241209	0.01	N	340930	500	171 억		77370	N	Y	0	N	02	N
3	20250304	151047	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2615	75	2	2.95	3170521442	1196558	97.88	2615	2830	2520	3300	1780	2540	2649.78	0.23	0	-2872	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	894	-6.74	1.25	12	3.50	-388.00	2092.00	6008	20240401	-56.47	1030	20241209	153.88	3040	-13.98	20250217	1142	128.98	20250207	17900	-85.39	20240401	1030	153.88	20241209	0.01	N	340930	500	171 억		77370	N	N	0	N	02	N
4	20250304	141052	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2575	35	2	1.38	2989717671	1127078	92.20	2615	2830	2520	3300	1780	2540	2652.72	0.23	0	-2401	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	881	-6.64	1.23	12	3.30	-388.00	2092.00	6008	20240401	-57.14	1030	20241209	150.00	3040	-15.30	20250217	1142	125.48	20250207	17900	-85.61	20240401	1030	150.00	20241209	0.01	N	340930	500	171 억		77370	N	N	0	N	02	N
5	20250304	131049	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2630	90	2	3.54	2803726688	1055127	86.31	2615	2830	2520	3300	1780	2540	2657.34	0.23	0	899	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	900	-6.78	1.26	12	3.08	-388.00	2092.00	6008	20240401	-56.23	1030	20241209	155.34	3040	-13.49	20250217	1142	130.30	20250207	17900	-85.31	20240401	1030	155.34	20241209	0.01	N	340930	500	171 억		77370	N	N	0	N	02	N
6	20250304	121046	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2610	70	2	2.76	2558818254	962225	78.71	2615	2830	2520	3300	1780	2540	2659.39	0.23	0	-2644	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	893	-6.73	1.25	12	2.81	-388.00	2092.00	6008	20240401	-56.56	1030	20241209	153.40	3040	-14.14	20250217	1142	128.55	20250207	17900	-85.42	20240401	1030	153.40	20241209	0.01	N	340930	500	171 억		77370	N	N	0	N	02	N
7	20250304	111050	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2565	25	2	0.98	2452789012	921449	75.38	2615	2830	2520	3300	1780	2540	2662.00	0.23	0	58	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	877	-6.61	1.23	12	2.69	-388.00	2092.00	6008	20240401	-57.31	1030	20241209	149.03	3040	-15.62	20250217	1142	124.61	20250207	17900	-85.67	20240401	1030	149.03	20241209	0.01	N	340930	500	171 억		77370	N	N	0	N	02	N
8	20250304	101045	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2600	60	2	2.36	2156164440	805850	65.92	2615	2830	2520	3300	1780	2540	2675.79	0.23	0	-2949	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	889	-6.70	1.24	12	2.36	-388.00	2092.00	6008	20240401	-56.72	1030	20241209	152.43	3040	-14.47	20250217	1142	127.67	20250207	17900	-85.47	20240401	1030	152.43	20241209	0.01	N	340930	500	171 억		77370	N	N	0	N	02	N
9	20250304	091041	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2715	175	2	6.89	1277296100	468663	38.34	2615	2830	2615	3300	1780	2540	2725.76	0.23	0	-2043	2743	2641	2513	2411	2283	2692	2462	171	760	500	0	5	1	34204450	929	-7.00	1.30	12	1.37	-388.00	2092.00	6008	20240401	-54.81	1030	20241209	163.59	3040	-10.69	20250217	1142	137.74	20250207	17900	-84.83	20240401	1030	163.59	20241209	0.01	N	340930	500	171 억		77370	N	N	0	N	02	N