KissMeData/016670/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	20250306	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-495	5	-10.73	2832395472	611595	137.93	4670	5350	4000	5990	3235	4615	4631.60	0.98	0	-4190	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	204	-5.60	0.28	12	12.38	-736.00	14733.00	9848	20240222	-58.16	3245	20241114	26.96	5350	-22.99	20250306	3375	22.07	20250213	7920	-47.98	20240724	191	2057.07	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
3	20250306	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-565	5	-12.24	2766988822	595645	134.33	4670	5350	4000	5990	3235	4615	4645.37	0.98	0	-3599	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	200	-5.50	0.27	12	12.05	-736.00	14733.00	9848	20240222	-58.87	3245	20241114	24.81	5350	-24.30	20250306	3375	20.00	20250213	7920	-48.86	20240724	191	2020.42	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
4	20250306	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-390	5	-8.45	2568711235	547188	123.40	4670	5350	4165	5990	3235	4615	4694.39	0.98	0	-3848	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	209	-5.74	0.29	12	11.07	-736.00	14733.00	9848	20240222	-57.10	3245	20241114	30.20	5350	-21.03	20250306	3375	25.19	20250213	7920	-46.65	20240724	191	2112.04	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
5	20250306	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-420	5	-9.10	2532012779	538439	121.43	4670	5350	4165	5990	3235	4615	4702.51	0.98	0	-3789	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	207	-5.70	0.28	12	10.90	-736.00	14733.00	9848	20240222	-57.40	3245	20241114	29.28	5350	-21.59	20250306	3375	24.30	20250213	7920	-47.03	20240724	191	2096.33	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
6	20250306	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-255	5	-5.53	2429965584	514426	116.02	4670	5350	4205	5990	3235	4615	4723.64	0.98	0	-4968	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	215	-5.92	0.30	12	10.41	-736.00	14733.00	9848	20240222	-55.73	3245	20241114	34.36	5350	-18.50	20250306	3375	29.19	20250213	7920	-44.95	20240724	191	2182.72	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
7	20250306	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-270	5	-5.85	2360628982	498553	112.44	4670	5350	4205	5990	3235	4615	4734.96	0.98	0	-2760	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	215	-5.90	0.29	12	10.09	-736.00	14733.00	9848	20240222	-55.88	3245	20241114	33.90	5350	-18.79	20250306	3375	28.74	20250213	7920	-45.14	20240724	191	2174.87	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
8	20250306	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-300	5	-6.50	2215112470	464623	104.78	4670	5350	4245	5990	3235	4615	4767.55	0.98	0	-5692	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	213	-5.86	0.29	12	9.40	-736.00	14733.00	9848	20240222	-56.18	3245	20241114	32.97	5350	-19.35	20250306	3375	27.85	20250213	7920	-45.52	20240724	191	2159.16	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
9	20250306	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	340	2	7.37	439163325	90942	20.51	4670	5130	4660	5990	3235	4615	4829.05	0.98	0	3036	5291	4952	4276	3937	3261	5122	4107	25	1375	500	2760	5	1	4941846	245	-6.73	0.34	12	1.84	-736.00	14733.00	9848	20240222	-49.69	3245	20241114	52.70	5130	-3.41	20250306	3375	46.81	20250213	7920	-37.44	20240724	191	2494.24	20240313	0.00	N	016670	500	24 억		48388	N	N	0	N	00	N
10	20250305	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	1065	1	30.00	1921251767	443346	1998.40	3600	4615	3600	4615	2485	3550	4333.53	0.99	0	-632	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	228	-6.27	0.31	12	8.97	-736.00	14733.00	10051	20240221	-54.08	3245	20241114	42.22	4615	0.00	20250305	3375	36.74	20250213	7920	-41.73	20240724	191	2316.23	20240313	0.00	N	016670	500	24 억		48784	N	N	0	N	00	N
11	20250305	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	1065	1	30.00	1920914872	443273	1998.08	3600	4615	3600	4615	2485	3550	4333.48	0.99	0	-631	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	228	-6.27	0.31	12	8.97	-736.00	14733.00	10051	20240221	-54.08	3245	20241114	42.22	4615	0.00	20250305	3375	36.74	20250213	7920	-41.73	20240724	191	2316.23	20240313	0.00	N	016670	500	24 억		48784	N	N	0	N	00	N
12	20250305	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	1065	1	30.00	1918976572	442853	1996.18	3600	4615	3600	4615	2485	3550	4333.21	0.99	0	-631	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	228	-6.27	0.31	12	8.96	-736.00	14733.00	10051	20240221	-54.08	3245	20241114	42.22	4615	0.00	20250305	3375	36.74	20250213	7920	-41.73	20240724	191	2316.23	20240313	0.00	N	016670	500	24 억		48784	N	N	0	N	00	N
13	20250305	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	1065	1	30.00	1912054072	441353	1989.42	3600	4615	3600	4615	2485	3550	4332.26	0.99	0	-631	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	228	-6.27	0.31	12	8.93	-736.00	14733.00	10051	20240221	-54.08	3245	20241114	42.22	4615	0.00	20250305	3375	36.74	20250213	7920	-41.73	20240724	191	2316.23	20240313	0.00	N	016670	500	24 억		48784	N	N	0	N	00	N
14	20250305	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	1065	1	30.00	1904734682	439767	1982.27	3600	4615	3600	4615	2485	3550	4331.24	0.99	0	-631	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	228	-6.27	0.31	12	8.90	-736.00	14733.00	10051	20240221	-54.08	3245	20241114	42.22	4615	0.00	20250305	3375	36.74	20250213	7920	-41.73	20240724	191	2316.23	20240313	0.00	N	016670	500	24 억		48784	N	N	0	N	00	N
15	20250305	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	1065	1	30.00	1873814182	433067	1952.07	3600	4615	3600	4615	2485	3550	4326.85	0.99	0	-631	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	228	-6.27	0.31	12	8.76	-736.00	14733.00	10051	20240221	-54.08	3245	20241114	42.22	4615	0.00	20250305	3375	36.74	20250213	7920	-41.73	20240724	191	2316.23	20240313	0.00	N	016670	500	24 억		48784	N	N	0	N	00	N
16	20250305	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	1065	1	30.00	1865714857	431312	1944.16	3600	4615	3600	4615	2485	3550	4325.67	0.99	0	-631	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	228	-6.27	0.31	12	8.73	-736.00	14733.00	10051	20240221	-54.08	3245	20241114	42.22	4615	0.00	20250305	3375	36.74	20250213	7920	-41.73	20240724	191	2316.23	20240313	0.00	N	016670	500	24 억		48784	N	N	0	N	00	N
17	20250305	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	405	2	11.41	54985480	14494	65.33	3600	3955	3600	4615	2485	3550	3793.67	0.99	0	715	3736	3642	3536	3442	3336	3690	3490	25	1065	500	2130	5	1	4941846	195	-5.37	0.27	12	0.29	-736.00	14733.00	10051	20240221	-60.65	3245	20241114	21.88	4200	-5.83	20250109	3375	17.19	20250213	7920	-50.06	20240724	191	1970.68	20240313	0.00	N	016670	500	24 억		48784	Y	N	0	N	00	N
18	20250304	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	105	2	3.05	77662397	22022	402.23	3445	3630	3430	4475	2415	3445	3525.47	0.99	0	-204	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	175	-4.82	0.24	12	0.45	-736.00	14733.00	10220	20240220	-65.26	3245	20241114	9.40	4200	-15.48	20250109	3375	5.19	20250213	7920	-55.18	20240724	191	1758.64	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N
19	20250304	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	140	2	4.06	65870922	18708	341.70	3445	3630	3430	4475	2415	3445	3521.00	0.99	0	-12	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	177	-4.87	0.24	12	0.38	-736.00	14733.00	10220	20240220	-64.92	3245	20241114	10.48	4200	-14.64	20250109	3375	6.22	20250213	7920	-54.73	20240724	191	1776.96	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N
20	20250304	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	125	2	3.63	64730302	18389	335.87	3445	3630	3430	4475	2415	3445	3520.06	0.99	0	-19	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	176	-4.85	0.24	12	0.37	-736.00	14733.00	10220	20240220	-65.07	3245	20241114	10.02	4200	-15.00	20250109	3375	5.78	20250213	7920	-54.92	20240724	191	1769.11	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N
21	20250304	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	150	2	4.35	58456770	16627	303.69	3445	3630	3430	4475	2415	3445	3515.77	0.99	0	-267	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	178	-4.88	0.24	12	0.34	-736.00	14733.00	10220	20240220	-64.82	3245	20241114	10.79	4200	-14.40	20250109	3375	6.52	20250213	7920	-54.61	20240724	191	1782.20	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N
22	20250304	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	95	2	2.76	34545095	9952	181.77	3445	3550	3430	4475	2415	3445	3471.17	0.99	0	64	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	175	-4.81	0.24	12	0.20	-736.00	14733.00	10220	20240220	-65.36	3245	20241114	9.09	4200	-15.71	20250109	3375	4.89	20250213	7920	-55.30	20240724	191	1753.40	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N
23	20250304	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	75	2	2.18	28970815	8372	152.91	3445	3525	3430	4475	2415	3445	3460.44	0.99	0	-81	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	174	-4.78	0.24	12	0.17	-736.00	14733.00	10220	20240220	-65.56	3245	20241114	8.47	4200	-16.19	20250109	3375	4.30	20250213	7920	-55.56	20240724	191	1742.93	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N
24	20250304	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	25	2	0.73	25203295	7289	133.13	3445	3485	3430	4475	2415	3445	3457.72	0.99	0	-29	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	171	-4.71	0.24	12	0.15	-736.00	14733.00	10220	20240220	-66.05	3245	20241114	6.93	4200	-17.38	20250109	3375	2.81	20250213	7920	-56.19	20240724	191	1716.75	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N
25	20250304	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	3440	-5	5	-0.15	3437810	998	18.23	3445	3445	3430	4475	2415	3445	3444.70	0.99	0	-151	3511	3477	3461	3427	3411	3470	3420	25	1030	500	2060	5	1	4941846	170	-4.67	0.23	12	0.02	-736.00	14733.00	10220	20240220	-66.34	3245	20241114	6.01	4200	-18.10	20250109	3375	1.93	20250213	7920	-56.57	20240724	191	1701.05	20240313	0.00	N	016670	500	24 억		48991	N	N	0	N	00	N