KissMeData/060380/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	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	-55	5	-3.80	108418276	76804	26.38	1442	1442	1394	1883	1015	1449	1411.20	0.29	0	1501	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	275	6.42	0.34	12	0.39	217.00	4114.00	2880	20240605	-51.60	1200	20241209	16.17	1483	-6.00	20250109	1206	15.59	20250214	2880	-51.60	20240605	1200	16.17	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
3	20250306	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-32	5	-2.21	80675862	57017	19.59	1442	1442	1404	1883	1015	1449	1414.35	0.29	0	1852	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	279	6.53	0.34	12	0.29	217.00	4114.00	2880	20240605	-50.80	1200	20241209	18.08	1483	-4.45	20250109	1206	17.50	20250214	2880	-50.80	20240605	1200	18.08	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
4	20250306	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-29	5	-2.00	72283486	51048	17.54	1442	1442	1405	1883	1015	1449	1415.34	0.29	0	1790	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	280	6.54	0.35	12	0.26	217.00	4114.00	2880	20240605	-50.69	1200	20241209	18.33	1483	-4.25	20250109	1206	17.74	20250214	2880	-50.69	20240605	1200	18.33	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
5	20250306	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	-30	5	-2.07	69920639	49375	16.96	1442	1442	1405	1883	1015	1449	1415.45	0.29	0	1775	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	280	6.54	0.34	12	0.25	217.00	4114.00	2880	20240605	-50.73	1200	20241209	18.25	1483	-4.32	20250109	1206	17.66	20250214	2880	-50.73	20240605	1200	18.25	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
6	20250306	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-39	5	-2.69	68183533	48148	16.54	1442	1442	1405	1883	1015	1449	1415.44	0.29	0	2486	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	278	6.50	0.34	12	0.24	217.00	4114.00	2880	20240605	-51.04	1200	20241209	17.50	1483	-4.92	20250109	1206	16.92	20250214	2880	-51.04	20240605	1200	17.50	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
7	20250306	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	-40	5	-2.76	64221764	45337	15.57	1442	1442	1405	1883	1015	1449	1415.82	0.29	0	2413	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	278	6.49	0.34	12	0.23	217.00	4114.00	2880	20240605	-51.08	1200	20241209	17.42	1483	-4.99	20250109	1206	16.83	20250214	2880	-51.08	20240605	1200	17.42	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
8	20250306	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-37	5	-2.55	62430193	44065	15.14	1442	1442	1405	1883	1015	1449	1416.04	0.29	0	2389	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	278	6.51	0.34	12	0.22	217.00	4114.00	2880	20240605	-50.97	1200	20241209	17.67	1483	-4.79	20250109	1206	17.08	20250214	2880	-50.97	20240605	1200	17.67	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
9	20250306	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1437	-12	5	-0.83	14760861	10264	3.53	1442	1442	1424	1883	1015	1449	1436.97	0.29	0	-547	1533	1491	1408	1366	1283	1512	1387	99	434	500	920	1	1	19700000	283	6.62	0.35	12	0.05	217.00	4114.00	2880	20240605	-50.10	1200	20241209	19.75	1483	-3.10	20250109	1206	19.15	20250214	2880	-50.10	20240605	1200	19.75	20241209	0.07	N	060380	500	98 억		57007	N	N	0	N	00	N
10	20250305	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1449	104	2	7.73	406295895	287622	1367.80	1345	1450	1325	1748	942	1345	1411.85	0.29	0	800	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	285	6.68	0.35	12	1.46	217.00	4114.00	2880	20240605	-49.69	1200	20241209	20.75	1483	-2.29	20250109	1206	20.15	20250214	2880	-49.69	20240605	1200	20.75	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
11	20250305	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	77	2	5.72	370899139	263127	1251.32	1345	1450	1325	1748	942	1345	1409.58	0.29	0	1386	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	280	6.55	0.35	12	1.34	217.00	4114.00	2880	20240605	-50.63	1200	20241209	18.50	1483	-4.11	20250109	1206	17.91	20250214	2880	-50.63	20240605	1200	18.50	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
12	20250305	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	64	2	4.76	343331910	243843	1159.61	1345	1450	1325	1748	942	1345	1408.00	0.29	0	2363	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	278	6.49	0.34	12	1.24	217.00	4114.00	2880	20240605	-51.08	1200	20241209	17.42	1483	-4.99	20250109	1206	16.83	20250214	2880	-51.08	20240605	1200	17.42	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
13	20250305	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1421	76	2	5.65	273176429	194331	924.15	1345	1450	1325	1748	942	1345	1405.73	0.29	0	3157	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	280	6.55	0.35	12	0.99	217.00	4114.00	2880	20240605	-50.66	1200	20241209	18.42	1483	-4.18	20250109	1206	17.83	20250214	2880	-50.66	20240605	1200	18.42	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
14	20250305	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	95	2	7.06	148646372	107373	510.62	1345	1450	1325	1748	942	1345	1384.39	0.29	0	278	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	284	6.64	0.35	12	0.55	217.00	4114.00	2880	20240605	-50.00	1200	20241209	20.00	1483	-2.90	20250109	1206	19.40	20250214	2880	-50.00	20240605	1200	20.00	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
15	20250305	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	-9	5	-0.67	30560287	22843	108.63	1345	1352	1325	1748	942	1345	1337.84	0.29	0	-68	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	263	6.16	0.32	12	0.12	217.00	4114.00	2880	20240605	-53.61	1200	20241209	11.33	1483	-9.91	20250109	1206	10.78	20250214	2880	-53.61	20240605	1200	11.33	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
16	20250305	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	-14	5	-1.04	18908592	14074	66.93	1345	1352	1331	1748	942	1345	1343.51	0.29	0	-71	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	262	6.13	0.32	12	0.07	217.00	4114.00	2880	20240605	-53.78	1200	20241209	10.92	1483	-10.25	20250109	1206	10.36	20250214	2880	-53.78	20240605	1200	10.92	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
17	20250305	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1345	0	3	0.00	5299300	3940	18.74	1345	1345	1345	1748	942	1345	1345.00	0.29	0	0	1358	1351	1345	1338	1332	1348	1335	99	403	500	860	1	1	19700000	265	6.20	0.33	12	0.02	217.00	4114.00	2880	20240605	-53.30	1200	20241209	12.08	1483	-9.31	20250109	1206	11.53	20250214	2880	-53.30	20240605	1200	12.08	20241209	0.08	N	060380	500	98 억		56207	N	N	0	N	00	N
18	20250304	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1345	-7	5	-0.52	28237124	21027	61.07	1352	1352	1339	1757	947	1352	1342.90	0.29	0	-591	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	265	6.20	0.33	12	0.11	217.00	4114.00	2880	20240605	-53.30	1200	20241209	12.08	1483	-9.31	20250109	1206	11.53	20250214	2880	-53.30	20240605	1200	12.08	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N
19	20250304	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	-5	5	-0.37	26747697	19916	57.84	1352	1352	1339	1757	947	1352	1343.03	0.29	0	-589	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	265	6.21	0.33	12	0.10	217.00	4114.00	2880	20240605	-53.23	1200	20241209	12.25	1483	-9.17	20250109	1206	11.69	20250214	2880	-53.23	20240605	1200	12.25	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N
20	20250304	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-6	5	-0.44	16898904	12578	36.53	1352	1352	1341	1757	947	1352	1343.53	0.29	0	-815	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	265	6.20	0.33	12	0.06	217.00	4114.00	2880	20240605	-53.26	1200	20241209	12.17	1483	-9.24	20250109	1206	11.61	20250214	2880	-53.26	20240605	1200	12.17	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N
21	20250304	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	-5	5	-0.37	15847076	11796	34.26	1352	1352	1341	1757	947	1352	1343.43	0.29	0	-1018	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	265	6.21	0.33	12	0.06	217.00	4114.00	2880	20240605	-53.23	1200	20241209	12.25	1483	-9.17	20250109	1206	11.69	20250214	2880	-53.23	20240605	1200	12.25	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N
22	20250304	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	-9	5	-0.67	13357960	9948	28.89	1352	1352	1341	1757	947	1352	1342.78	0.29	0	-508	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	265	6.19	0.33	12	0.05	217.00	4114.00	2880	20240605	-53.37	1200	20241209	11.92	1483	-9.44	20250109	1206	11.36	20250214	2880	-53.37	20240605	1200	11.92	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N
23	20250304	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-6	5	-0.44	12166175	9061	26.32	1352	1352	1341	1757	947	1352	1342.70	0.29	0	-220	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	265	6.20	0.33	12	0.05	217.00	4114.00	2880	20240605	-53.26	1200	20241209	12.17	1483	-9.24	20250109	1206	11.61	20250214	2880	-53.26	20240605	1200	12.17	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N
24	20250304	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	-5	5	-0.37	11257024	8386	24.36	1352	1352	1341	1757	947	1352	1342.36	0.29	0	-207	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	265	6.21	0.33	12	0.04	217.00	4114.00	2880	20240605	-53.23	1200	20241209	12.25	1483	-9.17	20250109	1206	11.69	20250214	2880	-53.23	20240605	1200	12.25	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N
25	20250304	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1351	-1	5	-0.07	1035408	766	2.22	1352	1352	1351	1757	947	1352	1351.71	0.29	0	0	1407	1379	1361	1333	1315	1370	1324	99	405	500	860	1	1	19700000	266	6.23	0.33	12	0.00	217.00	4114.00	2880	20240605	-53.09	1200	20241209	12.58	1483	-8.90	20250109	1206	12.02	20250214	2880	-53.09	20240605	1200	12.58	20241209	0.08	N	060380	500	98 억		56406	N	N	0	N	00	N