KissMeData/092070/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	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	10060	-410	5	-3.92	489534540	48146	74.38	10470	10650	10060	13610	7330	10470	10167.72	1.60	0	-4969	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1164	22.51	0.75	12	0.42	447.00	13395.00	26350	20240408	-61.82	7470	20241210	34.67	12990	-22.56	20250220	8420	19.48	20250102	26350	-61.82	20240408	7470	34.67	20241210	2.75	N	092070	500	57 억		185372	N	N	1	N	00	N
3	20250306	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	10080	-390	5	-3.72	472201500	46425	71.72	10470	10650	10070	13610	7330	10470	10171.28	1.60	0	-4610	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1166	22.55	0.75	12	0.40	447.00	13395.00	26350	20240408	-61.75	7470	20241210	34.94	12990	-22.40	20250220	8420	19.71	20250102	26350	-61.75	20240408	7470	34.94	20241210	2.75	N	092070	500	57 억		185372	N	N	0	N	00	N
4	20250306	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10070	-400	5	-3.82	428577910	42106	65.04	10470	10650	10070	13610	7330	10470	10178.55	1.60	0	-4790	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1165	22.53	0.75	12	0.36	447.00	13395.00	26350	20240408	-61.78	7470	20241210	34.81	12990	-22.48	20250220	8420	19.60	20250102	26350	-61.78	20240408	7470	34.81	20241210	2.75	N	092070	500	57 억		185372	N	N	0	N	00	N
5	20250306	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	10090	-380	5	-3.63	399087790	39183	60.53	10470	10650	10080	13610	7330	10470	10185.23	1.60	0	-4588	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1168	22.57	0.75	12	0.34	447.00	13395.00	26350	20240408	-61.71	7470	20241210	35.07	12990	-22.32	20250220	8420	19.83	20250102	26350	-61.71	20240408	7470	35.07	20241210	2.75	N	092070	500	57 억		185372	N	N	0	N	00	N
6	20250306	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10160	-310	5	-2.96	287059320	28109	43.42	10470	10650	10100	13610	7330	10470	10212.36	1.60	0	-6215	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1176	22.73	0.76	12	0.24	447.00	13395.00	26350	20240408	-61.44	7470	20241210	36.01	12990	-21.79	20250220	8420	20.67	20250102	26350	-61.44	20240408	7470	36.01	20241210	2.75	N	092070	500	57 억		185372	N	N	0	N	00	N
7	20250306	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	10180	-290	5	-2.77	259154960	25374	39.20	10470	10650	10100	13610	7330	10470	10213.41	1.60	0	-6983	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1178	22.77	0.76	12	0.22	447.00	13395.00	26350	20240408	-61.37	7470	20241210	36.28	12990	-21.63	20250220	8420	20.90	20250102	26350	-61.37	20240408	7470	36.28	20241210	2.75	N	092070	500	57 억		185372	N	N	0	N	00	N
8	20250306	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-320	5	-3.06	223517330	21872	33.79	10470	10650	10100	13610	7330	10470	10219.34	1.60	0	-7879	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1175	22.71	0.76	12	0.19	447.00	13395.00	26350	20240408	-61.48	7470	20241210	35.88	12990	-21.86	20250220	8420	20.55	20250102	26350	-61.48	20240408	7470	35.88	20241210	2.75	N	092070	500	57 억		185372	N	N	0	N	00	N
9	20250306	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	10420	-50	5	-0.48	4559820	433	0.67	10470	10650	10320	13610	7330	10470	10530.76	1.60	0	19	11243	10856	10613	10226	9983	10735	10105	58	3140	500	7530	10	1	11571858	1206	23.31	0.78	12	0.00	447.00	13395.00	26350	20240408	-60.46	7470	20241210	39.49	12990	-19.78	20250220	8420	23.75	20250102	26350	-60.46	20240408	7470	39.49	20241210	2.75	N	092070	500	57 억		185372	N	N	0	N	00	N
10	20250305	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	10470	-230	5	-2.15	670019680	64048	122.70	10570	11000	10370	13910	7490	10700	10461.17	1.48	0	14278	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1212	23.42	0.78	12	0.55	447.00	13395.00	26350	20240408	-60.27	7470	20241210	40.16	12990	-19.40	20250220	8420	24.35	20250102	26350	-60.27	20240408	7470	40.16	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
11	20250305	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	10410	-290	5	-2.71	642268390	61392	117.61	10570	11000	10370	13910	7490	10700	10461.76	1.48	0	13660	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1205	23.29	0.78	12	0.53	447.00	13395.00	26350	20240408	-60.49	7470	20241210	39.36	12990	-19.86	20250220	8420	23.63	20250102	26350	-60.49	20240408	7470	39.36	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
12	20250305	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	10440	-260	5	-2.43	553162370	52840	101.23	10570	11000	10370	13910	7490	10700	10468.63	1.48	0	8561	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1208	23.36	0.78	12	0.46	447.00	13395.00	26350	20240408	-60.38	7470	20241210	39.76	12990	-19.63	20250220	8420	23.99	20250102	26350	-60.38	20240408	7470	39.76	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
13	20250305	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	10480	-220	5	-2.06	451294950	43087	82.54	10570	11000	10370	13910	7490	10700	10474.04	1.48	0	4686	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1213	23.45	0.78	12	0.37	447.00	13395.00	26350	20240408	-60.23	7470	20241210	40.29	12990	-19.32	20250220	8420	24.47	20250102	26350	-60.23	20240408	7470	40.29	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
14	20250305	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	10430	-270	5	-2.52	386499665	36904	70.70	10570	11000	10370	13910	7490	10700	10473.11	1.48	0	1991	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1207	23.33	0.78	12	0.32	447.00	13395.00	26350	20240408	-60.42	7470	20241210	39.63	12990	-19.71	20250220	8420	23.87	20250102	26350	-60.42	20240408	7470	39.63	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
15	20250305	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	10410	-290	5	-2.71	277788675	26472	50.71	10570	11000	10380	13910	7490	10700	10493.68	1.48	0	-299	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1205	23.29	0.78	12	0.23	447.00	13395.00	26350	20240408	-60.49	7470	20241210	39.36	12990	-19.86	20250220	8420	23.63	20250102	26350	-60.49	20240408	7470	39.36	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
16	20250305	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	-310	5	-2.90	176800280	16786	32.16	10570	11000	10390	13910	7490	10700	10532.60	1.48	0	-4330	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1202	23.24	0.78	12	0.15	447.00	13395.00	26350	20240408	-60.57	7470	20241210	39.09	12990	-20.02	20250220	8420	23.40	20250102	26350	-60.57	20240408	7470	39.09	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
17	20250305	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	10950	250	2	2.34	4786460	440	0.84	10570	11000	10570	13910	7490	10700	10878.32	1.48	0	-72	11606	11152	10926	10472	10246	11040	10360	58	3210	500	7700	10	1	11571858	1267	24.50	0.82	12	0.00	447.00	13395.00	26350	20240408	-58.44	7470	20241210	46.59	12990	-15.70	20250220	8420	30.05	20250102	26350	-58.44	20240408	7470	46.59	20241210	2.76	N	092070	500	57 억		171056	N	N	44	N	00	N
18	20250304	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	10700	-680	5	-5.98	565329070	52193	150.33	11380	11380	10700	14790	7970	11380	10831.51	1.62	0	-16419	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1238	23.94	0.80	12	0.45	447.00	13395.00	26350	20240408	-59.39	7470	20241210	43.24	12990	-17.63	20250220	8420	27.08	20250102	26350	-59.39	20240408	7470	43.24	20241210	2.72	N	092070	500	57 억		187464	N	N	44	N	00	N
19	20250304	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	10800	-580	5	-5.10	513279080	47355	136.40	11380	11380	10710	14790	7970	11380	10838.96	1.62	0	-14569	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1250	24.16	0.81	12	0.41	447.00	13395.00	26350	20240408	-59.01	7470	20241210	44.58	12990	-16.86	20250220	8420	28.27	20250102	26350	-59.01	20240408	7470	44.58	20241210	2.72	N	092070	500	57 억		187464	N	N	3	N	00	N
20	20250304	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	10760	-620	5	-5.45	437657380	40354	116.23	11380	11380	10720	14790	7970	11380	10845.45	1.62	0	-9417	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1245	24.07	0.80	12	0.35	447.00	13395.00	26350	20240408	-59.17	7470	20241210	44.04	12990	-17.17	20250220	8420	27.79	20250102	26350	-59.17	20240408	7470	44.04	20241210	2.72	N	092070	500	57 억		187464	N	N	3	N	00	N
21	20250304	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	-480	5	-4.22	282989000	25994	74.87	11380	11380	10770	14790	7970	11380	10886.70	1.62	0	-5617	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1261	24.38	0.81	12	0.22	447.00	13395.00	26350	20240408	-58.63	7470	20241210	45.92	12990	-16.09	20250220	8420	29.45	20250102	26350	-58.63	20240408	7470	45.92	20241210	2.72	N	092070	500	57 억		187464	N	N	3	N	00	N
22	20250304	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	10840	-540	5	-4.75	269779830	24774	71.36	11380	11380	10770	14790	7970	11380	10889.64	1.62	0	-4537	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1254	24.25	0.81	12	0.21	447.00	13395.00	26350	20240408	-58.86	7470	20241210	45.11	12990	-16.55	20250220	8420	28.74	20250102	26350	-58.86	20240408	7470	45.11	20241210	2.72	N	092070	500	57 억		187464	N	N	3	N	00	N
23	20250304	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	10940	-440	5	-3.87	202526920	18608	53.60	11380	11380	10770	14790	7970	11380	10883.86	1.62	0	-6163	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1266	24.47	0.82	12	0.16	447.00	13395.00	26350	20240408	-58.48	7470	20241210	46.45	12990	-15.78	20250220	8420	29.93	20250102	26350	-58.48	20240408	7470	46.45	20241210	2.72	N	092070	500	57 억		187464	N	N	3	N	00	N
24	20250304	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	-480	5	-4.22	101498320	9281	26.73	11380	11380	10820	14790	7970	11380	10936.14	1.62	0	-2301	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1261	24.38	0.81	12	0.08	447.00	13395.00	26350	20240408	-58.63	7470	20241210	45.92	12990	-16.09	20250220	8420	29.45	20250102	26350	-58.63	20240408	7470	45.92	20241210	2.72	N	092070	500	57 억		187464	N	N	3	N	00	N
25	20250304	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	11040	-340	5	-2.99	5901340	529	1.52	11380	11380	11040	14790	7970	11380	11155.65	1.62	0	26	11780	11580	11190	10990	10600	11680	11090	58	3410	500	8190	10	1	11571858	1278	24.70	0.82	12	0.00	447.00	13395.00	26350	20240408	-58.10	7470	20241210	47.79	12990	-15.01	20250220	8420	31.12	20250102	26350	-58.10	20240408	7470	47.79	20241210	2.72	N	092070	500	57 억		187464	N	N	3	N	00	N