KissMeData/019010/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	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-5	5	-0.24	12051260	5806	13.95	2105	2120	2050	2695	1455	2075	2075.66	0.08	0	-81	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N
3	20250304	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-15	5	-0.72	11223970	5406	12.99	2105	2120	2050	2695	1455	2075	2076.21	0.08	0	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	993	7.23	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.76	1900	20240805	8.42	2120	-2.83	20250304	1990	3.52	20250218	2505	-17.76	20240823	1900	8.42	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N
4	20250304	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-5	5	-0.24	7022775	3366	8.09	2105	2120	2065	2695	1455	2075	2086.39	0.08	0	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N
5	20250304	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	-5	5	-0.24	6662715	3192	7.67	2105	2120	2065	2695	1455	2075	2087.32	0.08	0	119	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	998	7.26	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.37	1900	20240805	8.95	2120	-2.36	20250304	1990	4.02	20250218	2505	-17.37	20240823	1900	8.95	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N
6	20250304	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	5701885	2728	6.55	2105	2120	2065	2695	1455	2075	2090.13	0.08	0	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N
7	20250304	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	5643795	2700	6.49	2105	2120	2065	2695	1455	2075	2090.29	0.08	0	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1000	7.28	0.31	12	0.01	285.00	6623.00	2505	20240823	-17.17	1900	20240805	9.21	2120	-2.12	20250304	1990	4.27	20250218	2505	-17.17	20240823	1900	9.21	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N
8	20250304	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	5	2	0.24	5340125	2554	6.13	2105	2120	2065	2695	1455	2075	2090.89	0.08	0	-118	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	1003	7.30	0.31	12	0.01	285.00	6623.00	2505	20240823	-16.97	1900	20240805	9.47	2120	-1.89	20250304	1990	4.52	20250218	2505	-16.97	20240823	1900	9.47	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N
9	20250304	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-10	5	-0.48	426620	204	0.49	2105	2105	2065	2695	1455	2075	2091.27	0.08	0	-23	2111	2092	2071	2052	2031	2102	2062	241	620	500	1490	5	1	48200000	995	7.25	0.31	12	0.00	285.00	6623.00	2505	20240823	-17.56	1900	20240805	8.68	2105	0.00	20250227	1990	3.77	20250218	2505	-17.56	20240823	1900	8.68	20240805	0.09	N	019010	500	241 억		38888	N	N	0	N	00	N