KissMeData/225530/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	160912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-200	5	-4.58	319079178	75789	68.04	4300	4470	4140	5680	3060	4370	4210.10	0.47	0	2051	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1515	9.08	1.59	12	0.21	459.00	2619.00	6250	20250120	-33.28	3220	20241210	29.50	6250	-33.28	20250120	4140	0.72	20250304	6250	-33.28	20250120	3220	29.50	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N
3	20250304	150908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-195	5	-4.46	303171328	71971	64.61	4300	4470	4140	5680	3060	4370	4212.41	0.47	0	1536	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1517	9.10	1.59	12	0.20	459.00	2619.00	6250	20250120	-33.20	3220	20241210	29.66	6250	-33.20	20250120	4140	0.85	20250304	6250	-33.20	20250120	3220	29.66	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N
4	20250304	140912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	-175	5	-4.00	283270691	67207	60.33	4300	4470	4140	5680	3060	4370	4214.90	0.47	0	383	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1524	9.14	1.60	12	0.18	459.00	2619.00	6250	20250120	-32.88	3220	20241210	30.28	6250	-32.88	20250120	4140	1.33	20250304	6250	-32.88	20250120	3220	30.28	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N
5	20250304	130909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	-160	5	-3.66	274243231	65052	58.40	4300	4470	4140	5680	3060	4370	4215.75	0.47	0	1629	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1530	9.17	1.61	12	0.18	459.00	2619.00	6250	20250120	-32.64	3220	20241210	30.75	6250	-32.64	20250120	4140	1.69	20250304	6250	-32.64	20250120	3220	30.75	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N
6	20250304	120907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-195	5	-4.46	207399601	49076	44.06	4300	4470	4140	5680	3060	4370	4226.09	0.47	0	3529	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1517	9.10	1.59	12	0.14	459.00	2619.00	6250	20250120	-33.20	3220	20241210	29.66	6250	-33.20	20250120	4140	0.85	20250304	6250	-33.20	20250120	3220	29.66	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N
7	20250304	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-210	5	-4.81	175107966	41330	37.10	4300	4470	4140	5680	3060	4370	4236.82	0.47	0	3336	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1512	9.06	1.59	12	0.11	459.00	2619.00	6250	20250120	-33.44	3220	20241210	29.19	6250	-33.44	20250120	4140	0.48	20250304	6250	-33.44	20250120	3220	29.19	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N
8	20250304	100905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4270	-100	5	-2.29	105428117	24727	22.20	4300	4470	4195	5680	3060	4370	4263.68	0.47	0	6991	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1552	9.30	1.63	12	0.07	459.00	2619.00	6250	20250120	-31.68	3220	20241210	32.61	6250	-31.68	20250120	4195	1.79	20250304	6250	-31.68	20250120	3220	32.61	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N
9	20250304	090902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4350	-20	5	-0.46	77613110	18256	16.39	4300	4470	4195	5680	3060	4370	4251.38	0.47	0	8112	4883	4626	4493	4236	4103	4560	4170	182	1310	500	3140	5	1	36338727	1581	9.48	1.66	12	0.05	459.00	2619.00	6250	20250120	-30.40	3220	20241210	35.09	6250	-30.40	20250120	4195	3.69	20250304	6250	-30.40	20250120	3220	35.09	20241210	1.63	N	225530	500	181 억		170403	N	N	0	N	00	N