KissMeData/376270/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	161115	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18630	860	2	4.84	1280073250	68887	419.53	17770	19000	17420	23100	12440	17770	18582.16	1.09	0	21457	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1297	-9.63	6.69	12	0.99	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N
3	20250304	151111	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18630	860	2	4.84	1206865730	64961	395.62	17770	19000	17420	23100	12440	17770	18578.31	1.09	0	20763	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1297	-9.63	6.69	12	0.93	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N
4	20250304	141116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18600	830	2	4.67	1115057320	60039	365.65	17770	19000	17420	23100	12440	17770	18572.22	1.09	0	18794	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1295	-9.61	6.68	12	0.86	-1935.00	2783.00	20650	20241105	-9.93	11520	20241125	61.46	20000	-7.00	20250114	16500	12.73	20250102	20650	-9.93	20241105	11520	61.46	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N
5	20250304	131113	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18950	1180	2	6.64	922287070	49730	302.86	17770	19000	17420	23100	12440	17770	18545.89	1.09	0	15501	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1319	-9.79	6.81	12	0.71	-1935.00	2783.00	20650	20241105	-8.23	11520	20241125	64.50	20000	-5.25	20250114	16500	14.85	20250102	20650	-8.23	20241105	11520	64.50	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N
6	20250304	121110	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	18630	860	2	4.84	549736355	29908	182.14	17770	19000	17420	23100	12440	17770	18380.91	1.09	0	5852	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1297	-9.63	6.69	12	0.43	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N
7	20250304	111114	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17740	-30	5	-0.17	94528240	5367	32.69	17770	17790	17420	23100	12440	17770	17612.86	1.09	0	-644	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1235	-9.17	6.37	12	0.08	-1935.00	2783.00	20650	20241105	-14.09	11520	20241125	53.99	20000	-11.30	20250114	16500	7.52	20250102	20650	-14.09	20241105	11520	53.99	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N
8	20250304	101108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17770	0	3	0.00	49533580	2818	17.16	17770	17790	17420	23100	12440	17770	17577.57	1.09	0	-80	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1237	-9.18	6.39	12	0.04	-1935.00	2783.00	20650	20241105	-13.95	11520	20241125	54.25	20000	-11.15	20250114	16500	7.70	20250102	20650	-13.95	20241105	11520	54.25	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N
9	20250304	091105	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	17520	-250	5	-1.41	8204490	463	2.82	17770	17780	17510	23100	12440	17770	17720.28	1.09	0	-414	18136	17952	17826	17642	17516	17890	17580	35	5330	500	12430	10	1	6962039	1220	-9.05	6.30	12	0.01	-1935.00	2783.00	20650	20241105	-15.16	11520	20241125	52.08	20000	-12.40	20250114	16500	6.18	20250102	20650	-15.16	20241105	11520	52.08	20241125	0.32	N	376270	500	34 억		76170	N	N	0	N	00	N