KissMeData/064800/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	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-28	5	-2.25	693228023	570301	57.14	1243	1258	1200	1619	873	1246	1215.54	3.14	0	37362	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1557	-9.67	0.65	12	0.45	-126.00	1880.00	3970	20240516	-69.32	1085	20241115	12.26	1532	-20.50	20250224	1142	6.65	20250203	3970	-69.32	20240516	1085	12.26	20241115	1.71	N	064800	100	127 억		4014592	N	N	1	N	00	N
3	20250304	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-24	5	-1.93	622461185	512246	51.32	1243	1258	1200	1619	873	1246	1215.16	3.14	0	39856	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1562	-9.70	0.65	12	0.40	-126.00	1880.00	3970	20240516	-69.22	1085	20241115	12.63	1532	-20.23	20250224	1142	7.01	20250203	3970	-69.22	20240516	1085	12.63	20241115	1.71	N	064800	100	127 억		4014592	N	N	0	N	00	N
4	20250304	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-14	5	-1.12	567109334	466984	46.79	1243	1258	1200	1619	873	1246	1214.41	3.14	0	40071	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1575	-9.78	0.66	12	0.37	-126.00	1880.00	3970	20240516	-68.97	1085	20241115	13.55	1532	-19.58	20250224	1142	7.88	20250203	3970	-68.97	20240516	1085	13.55	20241115	1.71	N	064800	100	127 억		4014592	N	N	0	N	00	N
5	20250304	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-22	5	-1.77	511860272	421935	42.27	1243	1258	1200	1619	873	1246	1213.13	3.14	0	25414	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1564	-9.71	0.65	12	0.33	-126.00	1880.00	3970	20240516	-69.17	1085	20241115	12.81	1532	-20.10	20250224	1142	7.18	20250203	3970	-69.17	20240516	1085	12.81	20241115	1.71	N	064800	100	127 억		4014592	N	N	0	N	00	N
6	20250304	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-20	5	-1.61	476218767	392772	39.35	1243	1258	1200	1619	873	1246	1212.46	3.14	0	22061	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1567	-9.73	0.65	12	0.31	-126.00	1880.00	3970	20240516	-69.12	1085	20241115	13.00	1532	-19.97	20250224	1142	7.36	20250203	3970	-69.12	20240516	1085	13.00	20241115	1.71	N	064800	100	127 억		4014592	N	N	0	N	00	N
7	20250304	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-31	5	-2.49	392347812	323924	32.45	1243	1258	1200	1619	873	1246	1211.23	3.14	0	4399	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1553	-9.64	0.65	12	0.25	-126.00	1880.00	3970	20240516	-69.40	1085	20241115	11.98	1532	-20.69	20250224	1142	6.39	20250203	3970	-69.40	20240516	1085	11.98	20241115	1.71	N	064800	100	127 억		4014592	N	N	0	N	00	N
8	20250304	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-36	5	-2.89	285982128	236121	23.66	1243	1258	1200	1619	873	1246	1211.17	3.14	0	-9246	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1546	-9.60	0.64	12	0.18	-126.00	1880.00	3970	20240516	-69.52	1085	20241115	11.52	1532	-21.02	20250224	1142	5.95	20250203	3970	-69.52	20240516	1085	11.52	20241115	1.71	N	064800	100	127 억		4014592	N	N	0	N	00	N
9	20250304	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-34	5	-2.73	58333349	47473	4.76	1243	1258	1209	1619	873	1246	1228.77	3.14	0	3140	1294	1269	1250	1225	1206	1260	1216	128	373	100	870	1	1	127807298	1549	-9.62	0.64	12	0.04	-126.00	1880.00	3970	20240516	-69.47	1085	20241115	11.71	1532	-20.89	20250224	1142	6.13	20250203	3970	-69.47	20240516	1085	11.71	20241115	1.71	N	064800	100	127 억		4014592	N	N	0	N	00	N