KissMeData/417010/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	161137	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	6940	-320	5	-4.41	579043765	82975	92.03	7030	7070	6920	9430	5090	7260	6978.54	1.96	0	-18944	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1369	26.80	2.67	12	0.42	259.00	2600.00	16500	20240625	-57.94	6110	20241128	13.58	8440	-17.77	20250225	6430	7.93	20250102	16500	-57.94	20240625	6110	13.58	20241128	3.07	N	417010	500	98 억		386554	N	N	93	N	00	N
3	20250304	151133	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	6980	-280	5	-3.86	532317730	76249	84.57	7030	7070	6920	9430	5090	7260	6981.31	1.96	0	-18275	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1377	26.95	2.68	12	0.39	259.00	2600.00	16500	20240625	-57.70	6110	20241128	14.24	8440	-17.30	20250225	6430	8.55	20250102	16500	-57.70	20240625	6110	14.24	20241128	3.07	N	417010	500	98 억		386554	N	N	0	N	00	N
4	20250304	141138	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	6980	-280	5	-3.86	464262600	66478	73.73	7030	7070	6920	9430	5090	7260	6983.70	1.96	0	-11514	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1377	26.95	2.68	12	0.34	259.00	2600.00	16500	20240625	-57.70	6110	20241128	14.24	8440	-17.30	20250225	6430	8.55	20250102	16500	-57.70	20240625	6110	14.24	20241128	3.07	N	417010	500	98 억		386554	N	N	0	N	00	N
5	20250304	131135	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	6980	-280	5	-3.86	402720760	57659	63.95	7030	7070	6920	9430	5090	7260	6984.53	1.96	0	-9650	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1377	26.95	2.68	12	0.29	259.00	2600.00	16500	20240625	-57.70	6110	20241128	14.24	8440	-17.30	20250225	6430	8.55	20250102	16500	-57.70	20240625	6110	14.24	20241128	3.07	N	417010	500	98 억		386554	N	N	0	N	00	N
6	20250304	121133	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	6990	-270	5	-3.72	384670360	55072	61.08	7030	7070	6920	9430	5090	7260	6984.86	1.96	0	-9082	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1379	26.99	2.69	12	0.28	259.00	2600.00	16500	20240625	-57.64	6110	20241128	14.40	8440	-17.18	20250225	6430	8.71	20250102	16500	-57.64	20240625	6110	14.40	20241128	3.07	N	417010	500	98 억		386554	N	N	0	N	00	N
7	20250304	111136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	6950	-310	5	-4.27	334397390	47849	53.07	7030	7070	6920	9430	5090	7260	6988.60	1.96	0	-8692	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1371	26.83	2.67	12	0.24	259.00	2600.00	16500	20240625	-57.88	6110	20241128	13.75	8440	-17.65	20250225	6430	8.09	20250102	16500	-57.88	20240625	6110	13.75	20241128	3.07	N	417010	500	98 억		386554	N	N	0	N	00	N
8	20250304	101130	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	7020	-240	5	-3.31	165839190	23661	26.24	7030	7070	6930	9430	5090	7260	7008.97	1.96	0	-808	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1385	27.10	2.70	12	0.12	259.00	2600.00	16500	20240625	-57.45	6110	20241128	14.89	8440	-16.82	20250225	6430	9.18	20250102	16500	-57.45	20240625	6110	14.89	20241128	3.07	N	417010	500	98 억		386554	N	N	0	N	00	N
9	20250304	091127	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	6970	-290	5	-3.99	63170640	9034	10.02	7030	7060	6930	9430	5090	7260	6992.54	1.96	0	314	7700	7480	7370	7150	7040	7425	7095	99	2170	500	5080	10	1	19724328	1375	26.91	2.68	12	0.05	259.00	2600.00	16500	20240625	-57.76	6110	20241128	14.08	8440	-17.42	20250225	6430	8.40	20250102	16500	-57.76	20240625	6110	14.08	20241128	3.07	N	417010	500	98 억		386554	N	N	0	N	00	N