KissMeData/040610/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	160440	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1550	0	3	0.00	10649777	6880	25.82	1544	1553	1543	2015	1085	1550	1547.93	0.32	0	-509	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	528	2.65	0.15	12	0.02	586.00	10169.00	1957	20240315	-20.80	1429	20240805	8.47	1694	-8.50	20250110	1509	2.72	20250304	1957	-20.80	20240315	1429	8.47	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
3	20250306	150440	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1548	-2	5	-0.13	9638665	6227	23.37	1544	1553	1543	2015	1085	1550	1547.88	0.32	0	-447	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	528	2.64	0.15	12	0.02	586.00	10169.00	1957	20240315	-20.90	1429	20240805	8.33	1694	-8.62	20250110	1509	2.58	20250304	1957	-20.90	20240315	1429	8.33	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
4	20250306	140439	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1553	3	2	0.19	8227037	5316	19.95	1544	1553	1543	2015	1085	1550	1547.60	0.32	0	-262	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	529	2.65	0.15	12	0.02	586.00	10169.00	1957	20240315	-20.64	1429	20240805	8.68	1694	-8.32	20250110	1509	2.92	20250304	1957	-20.64	20240315	1429	8.68	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
5	20250306	130439	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1546	-4	5	-0.26	5984397	3869	14.52	1544	1553	1543	2015	1085	1550	1546.76	0.32	0	-201	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	527	2.64	0.15	12	0.01	586.00	10169.00	1957	20240315	-21.00	1429	20240805	8.19	1694	-8.74	20250110	1509	2.45	20250304	1957	-21.00	20240315	1429	8.19	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
6	20250306	120439	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1545	-5	5	-0.32	4421665	2861	10.74	1544	1552	1543	2015	1085	1550	1545.50	0.32	0	71	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	527	2.64	0.15	12	0.01	586.00	10169.00	1957	20240315	-21.05	1429	20240805	8.12	1694	-8.80	20250110	1509	2.39	20250304	1957	-21.05	20240315	1429	8.12	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
7	20250306	110437	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1544	-6	5	-0.39	3347851	2168	8.14	1544	1550	1543	2015	1085	1550	1544.21	0.32	0	0	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	526	2.63	0.15	12	0.01	586.00	10169.00	1957	20240315	-21.10	1429	20240805	8.05	1694	-8.85	20250110	1509	2.32	20250304	1957	-21.10	20240315	1429	8.05	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
8	20250306	100439	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1544	-6	5	-0.39	2499913	1619	6.08	1544	1550	1543	2015	1085	1550	1544.11	0.32	0	0	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	526	2.63	0.15	12	0.00	586.00	10169.00	1957	20240315	-21.10	1429	20240805	8.05	1694	-8.85	20250110	1509	2.32	20250304	1957	-21.10	20240315	1429	8.05	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
9	20250306	090442	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1544	-6	5	-0.39	376736	244	0.92	1544	1544	1544	2015	1085	1550	1544.00	0.32	0	0	1573	1561	1538	1526	1503	1567	1532	170	465	500	1110	1	1	34087196	526	2.63	0.15	12	0.00	586.00	10169.00	1957	20240315	-21.10	1429	20240805	8.05	1694	-8.85	20250110	1509	2.32	20250304	1957	-21.10	20240315	1429	8.05	20240805	1.39	N	040610	500	170 억		108742	N	N	0	N	00	N
10	20250305	160435	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1550	24	2	1.57	40909057	26644	106.23	1524	1550	1515	1983	1069	1526	1535.31	0.32	0	496	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	528	2.65	0.15	12	0.08	586.00	10169.00	1957	20240315	-20.80	1429	20240805	8.47	1694	-8.50	20250110	1509	2.72	20250304	1957	-20.80	20240315	1429	8.47	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
11	20250305	150436	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1540	14	2	0.92	38548811	25118	100.15	1524	1550	1515	1983	1069	1526	1534.71	0.32	0	433	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	525	2.63	0.15	12	0.07	586.00	10169.00	1957	20240315	-21.31	1429	20240805	7.77	1694	-9.09	20250110	1509	2.05	20250304	1957	-21.31	20240315	1429	7.77	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
12	20250305	140434	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1538	12	2	0.79	33730275	21999	87.71	1524	1544	1515	1983	1069	1526	1533.26	0.32	0	156	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	524	2.62	0.15	12	0.06	586.00	10169.00	1957	20240315	-21.41	1429	20240805	7.63	1694	-9.21	20250110	1509	1.92	20250304	1957	-21.41	20240315	1429	7.63	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
13	20250305	130433	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1533	7	2	0.46	28389609	18531	73.88	1524	1543	1515	1983	1069	1526	1532.01	0.32	0	38	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	523	2.62	0.15	12	0.05	586.00	10169.00	1957	20240315	-21.67	1429	20240805	7.28	1694	-9.50	20250110	1509	1.59	20250304	1957	-21.67	20240315	1429	7.28	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
14	20250305	120436	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1542	16	2	1.05	24135334	15768	62.87	1524	1543	1515	1983	1069	1526	1530.65	0.32	0	-26	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	526	2.63	0.15	12	0.05	586.00	10169.00	1957	20240315	-21.21	1429	20240805	7.91	1694	-8.97	20250110	1509	2.19	20250304	1957	-21.21	20240315	1429	7.91	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
15	20250305	110433	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1530	4	2	0.26	16615737	10876	43.36	1524	1537	1515	1983	1069	1526	1527.74	0.32	0	-6	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	522	2.61	0.15	12	0.03	586.00	10169.00	1957	20240315	-21.82	1429	20240805	7.07	1694	-9.68	20250110	1509	1.39	20250304	1957	-21.82	20240315	1429	7.07	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
16	20250305	100436	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1525	-1	5	-0.07	8125479	5325	21.23	1524	1530	1515	1983	1069	1526	1525.91	0.32	0	0	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	520	2.60	0.15	12	0.02	586.00	10169.00	1957	20240315	-22.07	1429	20240805	6.72	1694	-9.98	20250110	1509	1.06	20250304	1957	-22.07	20240315	1429	6.72	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
17	20250305	090433	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1524	-2	5	-0.13	1217676	799	3.19	1524	1524	1524	1983	1069	1526	1524.00	0.32	0	0	1538	1531	1520	1513	1502	1535	1517	170	457	500	1090	1	1	34087196	519	2.60	0.15	12	0.00	586.00	10169.00	1957	20240315	-22.13	1429	20240805	6.65	1694	-10.04	20250110	1509	0.99	20250304	1957	-22.13	20240315	1429	6.65	20240805	1.40	N	040610	500	170 억		108246	N	N	0	N	00	N
18	20250304	160431	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1526	1	2	0.07	37982764	25080	34.16	1513	1527	1509	1982	1068	1525	1514.46	0.32	0	-1883	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	520	2.60	0.15	12	0.07	586.00	10169.00	1957	20240315	-22.02	1429	20240805	6.79	1694	-9.92	20250110	1509	1.13	20250304	1957	-22.02	20240315	1429	6.79	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N
19	20250304	150428	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1516	-9	5	-0.59	36272554	23957	32.63	1513	1527	1509	1982	1068	1525	1514.07	0.32	0	-1720	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	517	2.59	0.15	12	0.07	586.00	10169.00	1957	20240315	-22.53	1429	20240805	6.09	1694	-10.51	20250110	1509	0.46	20250304	1957	-22.53	20240315	1429	6.09	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N
20	20250304	140430	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1520	-5	5	-0.33	34824192	23003	31.34	1513	1527	1509	1982	1068	1525	1513.90	0.32	0	-1293	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	518	2.59	0.15	12	0.07	586.00	10169.00	1957	20240315	-22.33	1429	20240805	6.37	1694	-10.27	20250110	1509	0.73	20250304	1957	-22.33	20240315	1429	6.37	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N
21	20250304	130430	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1516	-9	5	-0.59	31709218	20947	28.53	1513	1527	1509	1982	1068	1525	1513.78	0.32	0	-1299	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	517	2.59	0.15	12	0.06	586.00	10169.00	1957	20240315	-22.53	1429	20240805	6.09	1694	-10.51	20250110	1509	0.46	20250304	1957	-22.53	20240315	1429	6.09	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N
22	20250304	120428	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1513	-12	5	-0.79	31692535	20936	28.52	1513	1527	1509	1982	1068	1525	1513.78	0.32	0	-1299	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	516	2.58	0.15	12	0.06	586.00	10169.00	1957	20240315	-22.69	1429	20240805	5.88	1694	-10.68	20250110	1509	0.27	20250304	1957	-22.69	20240315	1429	5.88	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N
23	20250304	110430	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1510	-15	5	-0.98	18392581	12142	16.54	1513	1527	1510	1982	1068	1525	1514.79	0.32	0	-1299	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	515	2.58	0.15	12	0.04	586.00	10169.00	1957	20240315	-22.84	1429	20240805	5.67	1694	-10.86	20250110	1510	0.00	20250304	1957	-22.84	20240315	1429	5.67	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N
24	20250304	100427	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1515	-10	5	-0.66	9454568	6230	8.49	1513	1527	1513	1982	1068	1525	1517.59	0.32	0	-706	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	516	2.59	0.15	12	0.02	586.00	10169.00	1957	20240315	-22.59	1429	20240805	6.02	1694	-10.57	20250110	1513	0.13	20250304	1957	-22.59	20240315	1429	6.02	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N
25	20250304	090425	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	1514	-11	5	-0.72	1980972	1303	1.77	1513	1527	1513	1982	1068	1525	1520.32	0.32	0	-180	1589	1557	1535	1503	1481	1546	1492	170	457	500	1090	1	1	34087196	516	2.58	0.15	12	0.00	586.00	10169.00	1957	20240315	-22.64	1429	20240805	5.95	1694	-10.63	20250110	1513	0.07	20250304	1957	-22.64	20240315	1429	5.95	20240805	1.41	N	040610	500	170 억		110129	N	N	0	N	00	N