KissMeData/048910/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	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	9580	470	2	5.16	1094238030	115754	401.38	9120	9670	9120	11840	6380	9110	9452.69	1.49	0	17959	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1205	19.39	1.15	12	0.92	494.00	8314.00	11950	20240617	-19.83	6900	20241210	38.84	9670	-0.93	20250306	7580	26.39	20250102	11950	-19.83	20240617	6900	38.84	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
3	20250306	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	9540	430	2	4.72	1022864520	108286	375.48	9120	9670	9120	11840	6380	9110	9445.95	1.49	0	18628	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1200	19.31	1.15	12	0.86	494.00	8314.00	11950	20240617	-20.17	6900	20241210	38.26	9670	-1.34	20250306	7580	25.86	20250102	11950	-20.17	20240617	6900	38.26	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
4	20250306	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	9570	460	2	5.05	878876020	93199	323.17	9120	9670	9120	11840	6380	9110	9430.10	1.49	0	21092	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1204	19.37	1.15	12	0.74	494.00	8314.00	11950	20240617	-19.92	6900	20241210	38.70	9670	-1.03	20250306	7580	26.25	20250102	11950	-19.92	20240617	6900	38.70	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
5	20250306	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	260	2	2.85	554297600	59183	205.22	9120	9520	9120	11840	6380	9110	9365.82	1.49	0	8991	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1179	18.97	1.13	12	0.47	494.00	8314.00	11950	20240617	-21.59	6900	20241210	35.80	9560	-1.99	20250220	7580	23.61	20250102	11950	-21.59	20240617	6900	35.80	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
6	20250306	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	320	2	3.51	526999495	56279	195.15	9120	9520	9120	11840	6380	9110	9364.05	1.49	0	9531	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1186	19.09	1.13	12	0.45	494.00	8314.00	11950	20240617	-21.09	6900	20241210	36.67	9560	-1.36	20250220	7580	24.41	20250102	11950	-21.09	20240617	6900	36.67	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
7	20250306	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	9500	390	2	4.28	484628095	51787	179.57	9120	9520	9120	11840	6380	9110	9358.10	1.49	0	9984	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1195	19.23	1.14	12	0.41	494.00	8314.00	11950	20240617	-20.50	6900	20241210	37.68	9560	-0.63	20250220	7580	25.33	20250102	11950	-20.50	20240617	6900	37.68	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
8	20250306	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	9400	290	2	3.18	251855905	27128	94.07	9120	9400	9120	11840	6380	9110	9283.98	1.49	0	3658	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1182	19.03	1.13	12	0.22	494.00	8314.00	11950	20240617	-21.34	6900	20241210	36.23	9560	-1.67	20250220	7580	24.01	20250102	11950	-21.34	20240617	6900	36.23	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
9	20250306	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	10	2	0.11	22836070	2481	8.60	9120	9240	9120	11840	6380	9110	9204.38	1.49	0	-1907	9316	9212	9056	8952	8796	9265	9005	63	2730	500	6550	10	1	12578946	1147	18.46	1.10	12	0.02	494.00	8314.00	11950	20240617	-23.68	6900	20241210	32.17	9560	-4.60	20250220	7580	20.32	20250102	11950	-23.68	20240617	6900	32.17	20241210	3.47	N	048910	500	63 억		187865	N	N	0	N	00	N
10	20250305	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	9110	150	2	1.67	260078170	28725	48.91	8900	9160	8900	11640	6280	8960	9053.99	1.41	0	9336	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1146	18.44	1.10	12	0.23	494.00	8314.00	11950	20240617	-23.77	6900	20241210	32.03	9560	-4.71	20250220	7580	20.18	20250102	11950	-23.77	20240617	6900	32.03	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
11	20250305	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	170	2	1.90	243817990	26939	45.87	8900	9160	8900	11640	6280	8960	9050.74	1.41	0	9234	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1148	18.48	1.10	12	0.21	494.00	8314.00	11950	20240617	-23.60	6900	20241210	32.32	9560	-4.50	20250220	7580	20.45	20250102	11950	-23.60	20240617	6900	32.32	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
12	20250305	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	9100	140	2	1.56	197066590	21808	37.13	8900	9130	8900	11640	6280	8960	9036.44	1.41	0	5928	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1145	18.42	1.09	12	0.17	494.00	8314.00	11950	20240617	-23.85	6900	20241210	31.88	9560	-4.81	20250220	7580	20.05	20250102	11950	-23.85	20240617	6900	31.88	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
13	20250305	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	9060	100	2	1.12	162202315	17965	30.59	8900	9130	8900	11640	6280	8960	9028.80	1.41	0	4779	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1140	18.34	1.09	12	0.14	494.00	8314.00	11950	20240617	-24.18	6900	20241210	31.30	9560	-5.23	20250220	7580	19.53	20250102	11950	-24.18	20240617	6900	31.30	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
14	20250305	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	60	2	0.67	145870380	16161	27.52	8900	9130	8900	11640	6280	8960	9026.07	1.41	0	4647	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1135	18.26	1.08	12	0.13	494.00	8314.00	11950	20240617	-24.52	6900	20241210	30.72	9560	-5.65	20250220	7580	19.00	20250102	11950	-24.52	20240617	6900	30.72	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
15	20250305	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	130	2	1.45	121373560	13468	22.93	8900	9100	8900	11640	6280	8960	9012.00	1.41	0	4631	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1143	18.40	1.09	12	0.11	494.00	8314.00	11950	20240617	-23.93	6900	20241210	31.74	9560	-4.92	20250220	7580	19.92	20250102	11950	-23.93	20240617	6900	31.74	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
16	20250305	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	30	2	0.33	40929340	4561	7.77	8900	9100	8900	11640	6280	8960	8973.76	1.41	0	2008	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1131	18.20	1.08	12	0.04	494.00	8314.00	11950	20240617	-24.77	6900	20241210	30.29	9560	-5.96	20250220	7580	18.60	20250102	11950	-24.77	20240617	6900	30.29	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
17	20250305	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	9060	100	2	1.12	7294750	818	1.39	8900	9100	8900	11640	6280	8960	8917.79	1.41	0	154	9460	9210	8990	8740	8520	9100	8630	63	2680	500	6450	10	1	12578946	1140	18.34	1.09	12	0.01	494.00	8314.00	11950	20240617	-24.18	6900	20241210	31.30	9560	-5.23	20250220	7580	19.53	20250102	11950	-24.18	20240617	6900	31.30	20241210	3.47	N	048910	500	63 억		177418	N	N	0	N	00	N
18	20250304	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	-110	5	-1.21	526591595	58732	181.99	9070	9240	8770	11790	6350	9070	8966.01	1.43	0	-1733	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1127	18.14	1.08	12	0.47	494.00	8314.00	12070	20240220	-25.77	6900	20241210	29.86	9560	-6.28	20250220	7580	18.21	20250102	11950	-25.02	20240617	6900	29.86	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N
19	20250304	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	-110	5	-1.21	496649175	55389	171.63	9070	9240	8770	11790	6350	9070	8966.57	1.43	0	875	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1127	18.14	1.08	12	0.44	494.00	8314.00	12070	20240220	-25.77	6900	20241210	29.86	9560	-6.28	20250220	7580	18.21	20250102	11950	-25.02	20240617	6900	29.86	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N
20	20250304	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	20	2	0.22	285660725	31664	98.12	9070	9240	8930	11790	6350	9070	9021.62	1.43	0	-6669	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1143	18.40	1.09	12	0.25	494.00	8314.00	12070	20240220	-24.69	6900	20241210	31.74	9560	-4.92	20250220	7580	19.92	20250102	11950	-23.93	20240617	6900	31.74	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N
21	20250304	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	9100	30	2	0.33	272918435	30262	93.77	9070	9240	8930	11790	6350	9070	9018.52	1.43	0	-6323	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1145	18.42	1.09	12	0.24	494.00	8314.00	12070	20240220	-24.61	6900	20241210	31.88	9560	-4.81	20250220	7580	20.05	20250102	11950	-23.85	20240617	6900	31.88	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N
22	20250304	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	9150	80	2	0.88	248829440	27616	85.57	9070	9240	8930	11790	6350	9070	9010.34	1.43	0	-5630	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1151	18.52	1.10	12	0.22	494.00	8314.00	12070	20240220	-24.19	6900	20241210	32.61	9560	-4.29	20250220	7580	20.71	20250102	11950	-23.43	20240617	6900	32.61	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N
23	20250304	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	50	2	0.55	229251460	25472	78.93	9070	9240	8930	11790	6350	9070	9000.14	1.43	0	-5774	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1147	18.46	1.10	12	0.20	494.00	8314.00	12070	20240220	-24.44	6900	20241210	32.17	9560	-4.60	20250220	7580	20.32	20250102	11950	-23.68	20240617	6900	32.17	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N
24	20250304	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	-50	5	-0.55	113484570	12584	38.99	9070	9240	8980	11790	6350	9070	9018.16	1.43	0	-2535	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1135	18.26	1.08	12	0.10	494.00	8314.00	12070	20240220	-25.27	6900	20241210	30.72	9560	-5.65	20250220	7580	19.00	20250102	11950	-24.52	20240617	6900	30.72	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N
25	20250304	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-70	5	-0.77	32021460	3552	11.01	9070	9240	9000	11790	6350	9070	9015.05	1.43	0	-1546	9263	9166	9093	8996	8923	9130	8960	63	2720	500	6530	10	1	12578946	1132	18.22	1.08	12	0.03	494.00	8314.00	12070	20240220	-25.43	6900	20241210	30.43	9560	-5.86	20250220	7580	18.73	20250102	11950	-24.69	20240617	6900	30.43	20241210	3.49	N	048910	500	63 억		180313	N	N	0	N	00	N