KissMeData/104620/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	160732	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-40	5	-0.79	84628540	16702	58.49	5040	5150	5020	6600	3560	5080	5066.98	1.42	0	-2193	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	798	13.48	1.98	12	0.11	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
3	20250306	150730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-40	5	-0.79	75059720	14802	51.84	5040	5150	5020	6600	3560	5080	5070.92	1.42	0	-1899	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	798	13.48	1.98	12	0.09	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
4	20250306	140730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5030	-50	5	-0.98	64611630	12733	44.59	5040	5150	5020	6600	3560	5080	5074.34	1.42	0	-1201	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	797	13.45	1.98	12	0.08	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
5	20250306	130732	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5070	-10	5	-0.20	51340380	10100	35.37	5040	5150	5040	6600	3560	5080	5083.21	1.42	0	-187	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	803	13.56	1.99	12	0.06	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
6	20250306	120730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5070	-10	5	-0.20	35922870	7054	24.70	5040	5150	5040	6600	3560	5080	5092.55	1.42	0	633	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	803	13.56	1.99	12	0.04	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
7	20250306	110727	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5070	-10	5	-0.20	32464380	6372	22.32	5040	5150	5040	6600	3560	5080	5094.85	1.42	0	635	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	803	13.56	1.99	12	0.04	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
8	20250306	100730	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5080	0	3	0.00	27990160	5489	19.22	5040	5150	5040	6600	3560	5080	5099.32	1.42	0	459	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	805	13.58	2.00	12	0.03	374.00	2543.00	8000	20240527	-36.50	4150	20241115	22.41	5520	-7.97	20250213	4485	13.27	20250102	8000	-36.50	20240527	4150	22.41	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
9	20250306	090733	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5090	10	2	0.20	2779600	550	1.93	5040	5090	5040	6600	3560	5080	5053.82	1.42	0	326	5133	5106	5053	5026	4973	5120	5040	79	1520	500	3650	10	1	15842126	806	13.61	2.00	12	0.00	374.00	2543.00	8000	20240527	-36.38	4150	20241115	22.65	5520	-7.79	20250213	4485	13.49	20250102	8000	-36.38	20240527	4150	22.65	20241115	0.33	N	104620	500	79 억		224184	N	N	0	N	00	N
10	20250305	160722	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5080	40	2	0.79	141724490	28073	125.42	5000	5080	5000	6550	3530	5040	5048.43	1.39	0	3284	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	805	13.58	2.00	12	0.18	374.00	2543.00	8000	20240527	-36.50	4150	20241115	22.41	5520	-7.97	20250213	4485	13.27	20250102	8000	-36.50	20240527	4150	22.41	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
11	20250305	150725	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5070	30	2	0.60	136427960	27027	120.74	5000	5080	5000	6550	3530	5040	5047.84	1.39	0	3270	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	803	13.56	1.99	12	0.17	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
12	20250305	140724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	10	2	0.20	100497940	19931	89.04	5000	5080	5000	6550	3530	5040	5042.29	1.39	0	-1371	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.13	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
13	20250305	130722	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	10	2	0.20	89569390	17767	79.37	5000	5080	5000	6550	3530	5040	5041.33	1.39	0	-2404	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.11	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
14	20250305	120724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	10	2	0.20	80886170	16045	71.68	5000	5080	5000	6550	3530	5040	5041.21	1.39	0	-2693	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.10	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
15	20250305	110720	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5030	-10	5	-0.20	76451680	15166	67.75	5000	5080	5000	6550	3530	5040	5040.99	1.39	0	-2692	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	797	13.45	1.98	12	0.10	374.00	2543.00	8000	20240527	-37.12	4150	20241115	21.20	5520	-8.88	20250213	4485	12.15	20250102	8000	-37.12	20240527	4150	21.20	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
16	20250305	100724	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5050	10	2	0.20	37148880	7388	33.01	5000	5080	5000	6550	3530	5040	5028.27	1.39	0	-576	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	800	13.50	1.99	12	0.05	374.00	2543.00	8000	20240527	-36.88	4150	20241115	21.69	5520	-8.51	20250213	4485	12.60	20250102	8000	-36.88	20240527	4150	21.69	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
17	20250305	090721	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5060	20	2	0.40	788950	157	0.70	5000	5080	5000	6550	3530	5040	5025.16	1.39	0	-19	5180	5110	5030	4960	4880	5145	4995	79	1510	500	3620	10	1	15842126	802	13.53	1.99	12	0.00	374.00	2543.00	8000	20240527	-36.75	4150	20241115	21.93	5520	-8.33	20250213	4485	12.82	20250102	8000	-36.75	20240527	4150	21.93	20241115	0.30	N	104620	500	79 억		220967	N	N	0	N	00	N
18	20250304	160715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-50	5	-0.98	111963600	22324	37.88	5020	5100	4950	6610	3570	5090	5015.33	1.39	0	1394	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.14	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N
19	20250304	150711	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-50	5	-0.98	110339610	22002	37.34	5020	5100	4950	6610	3570	5090	5014.98	1.39	0	1247	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.14	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N
20	20250304	140715	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5020	-70	5	-1.38	98541820	19648	33.34	5020	5100	4950	6610	3570	5090	5015.36	1.39	0	1013	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	795	13.42	1.97	12	0.12	374.00	2543.00	8000	20240527	-37.25	4150	20241115	20.96	5520	-9.06	20250213	4485	11.93	20250102	8000	-37.25	20240527	4150	20.96	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N
21	20250304	130713	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-50	5	-0.98	86397290	17231	29.24	5020	5100	4950	6610	3570	5090	5014.06	1.39	0	1831	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.11	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N
22	20250304	120712	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-50	5	-0.98	79125390	15786	26.79	5020	5100	4950	6610	3570	5090	5012.38	1.39	0	2182	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.10	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N
23	20250304	110714	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5040	-50	5	-0.98	69007850	13776	23.38	5020	5100	4950	6610	3570	5090	5009.28	1.39	0	2693	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	798	13.48	1.98	12	0.09	374.00	2543.00	8000	20240527	-37.00	4150	20241115	21.45	5520	-8.70	20250213	4485	12.37	20250102	8000	-37.00	20240527	4150	21.45	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N
24	20250304	100710	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	5070	-20	5	-0.39	49990740	10001	16.97	5020	5100	4950	6610	3570	5090	4998.57	1.39	0	3326	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	10	1	15842126	803	13.56	1.99	12	0.06	374.00	2543.00	8000	20240527	-36.62	4150	20241115	22.17	5520	-8.15	20250213	4485	13.04	20250102	8000	-36.62	20240527	4150	22.17	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N
25	20250304	090708	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	4960	-130	5	-2.55	12708575	2552	4.33	5020	5020	4950	6610	3570	5090	4979.85	1.39	0	738	5303	5196	5133	5026	4963	5165	4995	79	1520	500	3660	5	1	15842126	786	13.26	1.95	12	0.02	374.00	2543.00	8000	20240527	-38.00	4150	20241115	19.52	5520	-10.14	20250213	4485	10.59	20250102	8000	-38.00	20240527	4150	19.52	20241115	0.30	N	104620	500	79 억		219573	N	N	0	N	00	N