KissMeData/030530/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	160355	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4385	-245	5	-5.29	54189586328	11593721	37.19	4640	5010	4360	6010	3245	4630	4674.09	4.42	0	-125040	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3387	-10.67	0.33	12	15.01	-411.00	13489.00	5010	20250306	-12.48	2135	20241210	105.39	5010	-12.48	20250306	2600	68.65	20250203	5010	-12.48	20250306	2135	105.39	20241210	1.51	N	030530	500	386 억		3411714	N	N	10	N	00	N
3	20250306	150354	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4405	-225	5	-4.86	52528565632	11214333	35.97	4640	5010	4385	6010	3245	4630	4684.07	4.42	0	-216103	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3402	-10.72	0.33	12	14.52	-411.00	13489.00	5010	20250306	-12.08	2135	20241210	106.32	5010	-12.08	20250306	2600	69.42	20250203	5010	-12.08	20250306	2135	106.32	20241210	1.51	N	030530	500	386 억		3411714	N	N	0	N	00	N
4	20250306	140354	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4465	-165	5	-3.56	50106223436	10667165	34.22	4640	5010	4440	6010	3245	4630	4697.26	4.42	0	-257736	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3449	-10.86	0.33	12	13.81	-411.00	13489.00	5010	20250306	-10.88	2135	20241210	109.13	5010	-10.88	20250306	2600	71.73	20250203	5010	-10.88	20250306	2135	109.13	20241210	1.51	N	030530	500	386 억		3411714	N	N	0	N	00	N
5	20250306	130354	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4490	-140	5	-3.02	48802776455	10375122	33.28	4640	5010	4450	6010	3245	4630	4703.85	4.42	0	-242872	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3468	-10.92	0.33	12	13.43	-411.00	13489.00	5010	20250306	-10.38	2135	20241210	110.30	5010	-10.38	20250306	2600	72.69	20250203	5010	-10.38	20250306	2135	110.30	20241210	1.51	N	030530	500	386 억		3411714	N	N	0	N	00	N
6	20250306	120354	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4515	-115	5	-2.48	45971619137	9744377	31.26	4640	5010	4505	6010	3245	4630	4717.78	4.42	0	-228333	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3487	-10.99	0.33	12	12.62	-411.00	13489.00	5010	20250306	-9.88	2135	20241210	111.48	5010	-9.88	20250306	2600	73.65	20250203	5010	-9.88	20250306	2135	111.48	20241210	1.51	N	030530	500	386 억		3411714	N	N	0	N	00	N
7	20250306	110353	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4575	-55	5	-1.19	44121341205	9336770	29.95	4640	5010	4505	6010	3245	4630	4725.58	4.42	0	-237632	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3534	-11.13	0.34	12	12.09	-411.00	13489.00	5010	20250306	-8.68	2135	20241210	114.29	5010	-8.68	20250306	2600	75.96	20250203	5010	-8.68	20250306	2135	114.29	20241210	1.51	N	030530	500	386 억		3411714	N	N	0	N	00	N
8	20250306	100354	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4540	-90	5	-1.94	41566280398	8778297	28.16	4640	5010	4505	6010	3245	4630	4735.15	4.42	0	-216610	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3507	-11.05	0.34	12	11.37	-411.00	13489.00	5010	20250306	-9.38	2135	20241210	112.65	5010	-9.38	20250306	2600	74.62	20250203	5010	-9.38	20250306	2135	112.65	20241210	1.51	N	030530	500	386 억		3411714	N	N	0	N	00	N
9	20250306	090357	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4890	260	2	5.62	12046941641	2547586	8.17	4640	4890	4590	6010	3245	4630	4728.88	4.42	0	121082	5203	4916	4463	4176	3723	5060	4320	386	1380	500	2960	5	1	77237981	3777	-11.90	0.36	12	3.30	-411.00	13489.00	4890	20250306	0.00	2135	20241210	129.04	4890	0.00	20250306	2600	88.08	20250203	4890	0.00	20250306	2135	129.04	20241210	1.51	N	030530	500	386 억		3411714	N	N	0	N	00	N
10	20250305	160351	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4630	680	2	17.22	138320131947	30797895	585.72	4030	4750	4010	5130	2765	3950	4490.64	4.05	0	298719	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3576	-11.27	0.34	12	39.87	-411.00	13489.00	4750	20250305	-2.53	2135	20241210	116.86	4750	-2.53	20250305	2600	78.08	20250203	4750	-2.53	20250305	2135	116.86	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
11	20250305	150353	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4520	570	2	14.43	126898318258	28322689	538.65	4030	4750	4010	5130	2765	3950	4480.52	4.05	0	317845	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3491	-11.00	0.34	12	36.67	-411.00	13489.00	4750	20250305	-4.84	2135	20241210	111.71	4750	-4.84	20250305	2600	73.85	20250203	4750	-4.84	20250305	2135	111.71	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
12	20250305	140350	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	4495	545	2	13.80	116684699921	26069071	495.79	4030	4750	4010	5130	2765	3950	4476.06	4.05	0	297718	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3472	-10.94	0.33	12	33.75	-411.00	13489.00	4750	20250305	-5.37	2135	20241210	110.54	4750	-5.37	20250305	2600	72.88	20250203	4750	-5.37	20250305	2135	110.54	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
13	20250305	130350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4555	605	2	15.32	73320755945	16659931	316.84	4030	4650	4010	5130	2765	3950	4401.13	4.05	0	71039	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3518	-11.08	0.34	12	21.57	-411.00	13489.00	4725	20250224	-3.60	2135	20241210	113.35	4725	-3.60	20250224	2600	75.19	20250203	4725	-3.60	20250224	2135	113.35	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
14	20250305	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	450	2	11.39	57534759197	13160099	250.28	4030	4495	4010	5130	2765	3950	4372.03	4.05	0	105187	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3398	-10.71	0.33	12	17.04	-411.00	13489.00	4725	20250224	-6.88	2135	20241210	106.09	4725	-6.88	20250224	2600	69.23	20250203	4725	-6.88	20250224	2135	106.09	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
15	20250305	110349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	470	2	11.90	48080638355	11027293	209.72	4030	4490	4010	5130	2765	3950	4360.29	4.05	0	-31290	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3414	-10.75	0.33	12	14.28	-411.00	13489.00	4725	20250224	-6.46	2135	20241210	107.03	4725	-6.46	20250224	2600	70.00	20250203	4725	-6.46	20250224	2135	107.03	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
16	20250305	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4285	335	2	8.48	28291144419	6549333	124.56	4030	4450	4010	5130	2765	3950	4319.92	4.05	0	-4683	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3310	-10.43	0.32	12	8.48	-411.00	13489.00	4725	20250224	-9.31	2135	20241210	100.70	4725	-9.31	20250224	2600	64.81	20250203	4725	-9.31	20250224	2135	100.70	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
17	20250305	090349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4080	130	2	3.29	886374717	218370	4.15	4030	4100	4010	5130	2765	3950	4061.00	4.05	0	-4238	4483	4216	4048	3781	3613	4350	3915	386	1180	500	2520	5	1	77237981	3151	-9.93	0.30	12	0.28	-411.00	13489.00	4725	20250224	-13.65	2135	20241210	91.10	4725	-13.65	20250224	2600	56.92	20250203	4725	-13.65	20250224	2135	91.10	20241210	1.77	N	030530	500	386 억		3124730	N	N	0	N	00	N
18	20250304	160348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3950	-135	5	-3.30	21257338709	5158446	135.04	3940	4315	3880	5310	2860	4085	4121.26	3.93	0	82238	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3051	-9.61	0.29	12	6.68	-411.00	13489.00	4725	20250224	-16.40	2135	20241210	85.01	4725	-16.40	20250224	2600	51.92	20250203	4725	-16.40	20250224	2135	85.01	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N
19	20250304	150346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4000	-85	5	-2.08	20332074535	4925510	128.94	3940	4315	3880	5310	2860	4085	4127.91	3.93	0	53661	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3090	-9.73	0.30	12	6.38	-411.00	13489.00	4725	20250224	-15.34	2135	20241210	87.35	4725	-15.34	20250224	2600	53.85	20250203	4725	-15.34	20250224	2135	87.35	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N
20	20250304	140348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	-50	5	-1.22	18595856048	4491375	117.58	3940	4315	3880	5310	2860	4085	4140.35	3.93	0	-26683	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3117	-9.82	0.30	12	5.81	-411.00	13489.00	4725	20250224	-14.60	2135	20241210	88.99	4725	-14.60	20250224	2600	55.19	20250203	4725	-14.60	20250224	2135	88.99	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N
21	20250304	130346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	-60	5	-1.47	17708374216	4273239	111.87	3940	4315	3880	5310	2860	4085	4144.02	3.93	0	-38088	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3109	-9.79	0.30	12	5.53	-411.00	13489.00	4725	20250224	-14.81	2135	20241210	88.52	4725	-14.81	20250224	2600	54.81	20250203	4725	-14.81	20250224	2135	88.52	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N
22	20250304	120345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4065	-20	5	-0.49	16463740783	3965693	103.82	3940	4315	3880	5310	2860	4085	4151.55	3.93	0	-48278	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3140	-9.89	0.30	12	5.13	-411.00	13489.00	4725	20250224	-13.97	2135	20241210	90.40	4725	-13.97	20250224	2600	56.35	20250203	4725	-13.97	20250224	2135	90.40	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N
23	20250304	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	55	2	1.35	14604331871	3510285	91.89	3940	4315	3880	5310	2860	4085	4160.44	3.93	0	-68366	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3198	-10.07	0.31	12	4.54	-411.00	13489.00	4725	20250224	-12.38	2135	20241210	93.91	4725	-12.38	20250224	2600	59.23	20250203	4725	-12.38	20250224	2135	93.91	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N
24	20250304	100345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4105	20	2	0.49	3742948917	937467	24.54	3940	4120	3880	5310	2860	4085	3992.60	3.93	0	69842	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3171	-9.99	0.30	12	1.21	-411.00	13489.00	4725	20250224	-13.12	2135	20241210	92.27	4725	-13.12	20250224	2600	57.88	20250203	4725	-13.12	20250224	2135	92.27	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N
25	20250304	090343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3980	-105	5	-2.57	842644814	213616	5.59	3940	4020	3880	5310	2860	4085	3944.54	3.93	0	23368	4475	4280	4180	3985	3885	4230	3935	386	1225	500	2610	5	1	77237981	3074	-9.68	0.30	12	0.28	-411.00	13489.00	4725	20250224	-15.77	2135	20241210	86.42	4725	-15.77	20250224	2600	53.08	20250203	4725	-15.77	20250224	2135	86.42	20241210	1.80	N	030530	500	386 억		3033031	N	N	0	N	00	N