KissMeData/473000/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	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	518315	251	13.27	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.01	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N
3	20250304	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	518315	251	13.27	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.01	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N
4	20250304	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	518315	251	13.27	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.01	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N
5	20250304	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2065	1	0.05	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N
6	20250304	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2065	1	0.05	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N
7	20250304	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2065	1	0.05	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N
8	20250304	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N
9	20250304	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	0	2075	2070	2060	2055	2045	2072	2057	3	615	100	1440	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2005	20241209	2.99	2085	-0.96	20250103	2030	1.72	20250206	3055	-32.41	20240507	2005	2.99	20241209	0.00	N	473000	100	3 억		995	N	N	0	N	00	N