KissMeData/067990/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	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	5	2	0.11	80956790	17651	104.14	4615	4670	4550	5970	3220	4595	4586.52	3.96	0	-5611	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1342	12.78	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
3	20250306	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	5	2	0.11	80082790	17461	103.02	4615	4670	4550	5970	3220	4595	4586.38	3.96	0	-5606	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1342	12.78	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
4	20250306	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	5	2	0.11	42021300	9170	54.10	4615	4670	4550	5970	3220	4595	4582.48	3.96	0	-925	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1342	12.78	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
5	20250306	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	5	2	0.11	35448235	7738	45.65	4615	4670	4550	5970	3220	4595	4581.06	3.96	0	487	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1342	12.78	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
6	20250306	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	-15	5	-0.33	33764780	7372	43.50	4615	4670	4550	5970	3220	4595	4580.14	3.96	0	713	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1337	12.72	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.79	4160	20241115	10.10	4835	-5.27	20250217	4200	9.05	20250203	6090	-24.79	20240319	4160	10.10	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
7	20250306	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-5	5	-0.11	29063850	6348	37.45	4615	4670	4550	5970	3220	4595	4578.43	3.96	0	1254	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1339	12.75	0.34	12	0.02	360.00	13385.00	6090	20240319	-24.63	4160	20241115	10.34	4835	-5.07	20250217	4200	9.29	20250203	6090	-24.63	20240319	4160	10.34	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
8	20250306	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-25	5	-0.54	15762975	3437	20.28	4615	4670	4550	5970	3220	4595	4586.26	3.96	0	707	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1334	12.69	0.34	12	0.01	360.00	13385.00	6090	20240319	-24.96	4160	20241115	9.86	4835	-5.48	20250217	4200	8.81	20250203	6090	-24.96	20240319	4160	9.86	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
9	20250306	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	55	2	1.20	18550	4	0.02	4615	4670	4615	5970	3220	4595	4637.50	3.96	0	0	4755	4675	4610	4530	4465	4715	4570	161	1375	500	3400	5	1	29181550	1357	12.92	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.65	4160	20241115	11.78	4835	-3.83	20250217	4200	10.71	20250203	6090	-23.65	20240319	4160	11.78	20241115	1.02	N	067990	500	160 억		1156855	N	N	0	N	00	N
10	20250305	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-5	5	-0.11	73371879	15912	77.81	4550	4690	4545	5980	3220	4600	4611.12	3.98	0	-4087	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1341	12.76	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	4835	-4.96	20250217	4200	9.40	20250203	6090	-24.55	20240319	4160	10.46	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
11	20250305	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	0	3	0.00	71244394	15449	75.55	4550	4690	4545	5980	3220	4600	4611.59	3.98	0	-3726	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1342	12.78	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
12	20250305	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	10	2	0.22	67802644	14701	71.89	4550	4690	4545	5980	3220	4600	4612.11	3.98	0	-3605	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1345	12.81	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.30	4160	20241115	10.82	4835	-4.65	20250217	4200	9.76	20250203	6090	-24.30	20240319	4160	10.82	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
13	20250305	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	15	2	0.33	67682680	14675	71.76	4550	4690	4545	5980	3220	4600	4612.11	3.98	0	-3580	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1347	12.82	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.22	4160	20241115	10.94	4835	-4.55	20250217	4200	9.88	20250203	6090	-24.22	20240319	4160	10.94	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
14	20250305	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-5	5	-0.11	65813615	14270	69.78	4550	4690	4545	5980	3220	4600	4612.03	3.98	0	-3575	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1341	12.76	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	4835	-4.96	20250217	4200	9.40	20250203	6090	-24.55	20240319	4160	10.46	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
15	20250305	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	20	2	0.43	40658975	8802	43.04	4550	4690	4545	5980	3220	4600	4619.29	3.98	0	-3633	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1348	12.83	0.35	12	0.03	360.00	13385.00	6090	20240319	-24.14	4160	20241115	11.06	4835	-4.45	20250217	4200	10.00	20250203	6090	-24.14	20240319	4160	11.06	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
16	20250305	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	20	2	0.43	15578285	3379	16.52	4550	4690	4545	5980	3220	4600	4610.32	3.98	0	-2695	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1348	12.83	0.35	12	0.01	360.00	13385.00	6090	20240319	-24.14	4160	20241115	11.06	4835	-4.45	20250217	4200	10.00	20250203	6090	-24.14	20240319	4160	11.06	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
17	20250305	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-55	5	-1.20	409560	90	0.44	4550	4560	4545	5980	3220	4600	4550.67	3.98	0	13	4773	4686	4623	4536	4473	4730	4580	161	1380	500	3400	5	1	29181550	1326	12.62	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.37	4160	20241115	9.25	4835	-6.00	20250217	4200	8.21	20250203	6090	-25.37	20240319	4160	9.25	20241115	1.04	N	067990	500	160 억		1160945	N	N	0	N	00	N
18	20250304	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	0	3	0.00	93752515	20429	45.71	4565	4710	4560	5980	3220	4600	4589.19	4.01	0	-9399	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1342	12.78	0.34	12	0.07	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N
19	20250304	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-30	5	-0.65	80469690	17524	39.21	4565	4710	4560	5980	3220	4600	4591.97	4.01	0	-9430	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1334	12.69	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.96	4160	20241115	9.86	4835	-5.48	20250217	4200	8.81	20250203	6090	-24.96	20240319	4160	9.86	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N
20	20250304	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-30	5	-0.65	72369785	15756	35.25	4565	4710	4560	5980	3220	4600	4593.16	4.01	0	-9430	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1334	12.69	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.96	4160	20241115	9.86	4835	-5.48	20250217	4200	8.81	20250203	6090	-24.96	20240319	4160	9.86	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N
21	20250304	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	-20	5	-0.43	57259865	12447	27.85	4565	4710	4565	5980	3220	4600	4600.29	4.01	0	-8415	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1337	12.72	0.34	12	0.04	360.00	13385.00	6090	20240319	-24.79	4160	20241115	10.10	4835	-5.27	20250217	4200	9.05	20250203	6090	-24.79	20240319	4160	10.10	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N
22	20250304	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-5	5	-0.11	38504320	8358	18.70	4565	4710	4565	5980	3220	4600	4606.88	4.01	0	-7126	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1341	12.76	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	4835	-4.96	20250217	4200	9.40	20250203	6090	-24.55	20240319	4160	10.46	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N
23	20250304	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-10	5	-0.22	31484180	6828	15.28	4565	4710	4565	5980	3220	4600	4611.04	4.01	0	-5644	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1339	12.75	0.34	12	0.02	360.00	13385.00	6090	20240319	-24.63	4160	20241115	10.34	4835	-5.07	20250217	4200	9.29	20250203	6090	-24.63	20240319	4160	10.34	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N
24	20250304	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	0	3	0.00	16290790	3517	7.87	4565	4710	4565	5980	3220	4600	4632.01	4.01	0	-2549	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1342	12.78	0.34	12	0.01	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N
25	20250304	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	110	2	2.39	1115010	243	0.54	4565	4710	4565	5980	3220	4600	4588.52	4.01	0	0	4736	4667	4631	4562	4526	4650	4545	161	1380	500	3400	5	1	29181550	1374	13.08	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.66	4160	20241115	13.22	4835	-2.59	20250217	4200	12.14	20250203	6090	-22.66	20240319	4160	13.22	20241115	1.04	N	067990	500	160 억		1170344	N	N	0	N	00	N