KissMeData/109860/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	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-170	5	-2.03	26040885	3129	34.43	8390	8390	8170	10890	5870	8380	8322.43	0.00	0	-20	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	747	248.79	0.48	12	0.03	33.00	17120.00	9640	20250121	-14.83	7700	20241209	6.62	9640	-14.83	20250121	7890	4.06	20250207	9640	-14.83	20250121	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20250306	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-170	5	-2.03	25835545	3104	34.15	8390	8390	8170	10890	5870	8380	8323.31	0.00	0	-11	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	747	248.79	0.48	12	0.03	33.00	17120.00	9640	20250121	-14.83	7700	20241209	6.62	9640	-14.83	20250121	7890	4.06	20250207	9640	-14.83	20250121	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20250306	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-90	5	-1.07	21813745	2616	28.79	8390	8390	8280	10890	5870	8380	8338.59	0.00	0	-72	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	754	251.21	0.48	12	0.03	33.00	17120.00	9640	20250121	-14.00	7700	20241209	7.66	9640	-14.00	20250121	7890	5.07	20250207	9640	-14.00	20250121	7700	7.66	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20250306	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-80	5	-0.95	21316245	2556	28.12	8390	8390	8280	10890	5870	8380	8339.69	0.00	0	-72	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	755	251.52	0.48	12	0.03	33.00	17120.00	9640	20250121	-13.90	7700	20241209	7.79	9640	-13.90	20250121	7890	5.20	20250207	9640	-13.90	20250121	7700	7.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20250306	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-60	5	-0.72	20527110	2461	27.08	8390	8390	8280	10890	5870	8380	8340.96	0.00	0	-72	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	757	252.12	0.49	12	0.03	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20250306	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-60	5	-0.72	18830780	2257	24.83	8390	8390	8280	10890	5870	8380	8343.28	0.00	0	-83	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	757	252.12	0.49	12	0.02	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20250306	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	-70	5	-0.84	13582690	1624	17.87	8390	8390	8290	10890	5870	8380	8363.73	0.00	0	-21	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	756	251.82	0.49	12	0.02	33.00	17120.00	9640	20250121	-13.80	7700	20241209	7.92	9640	-13.80	20250121	7890	5.32	20250207	9640	-13.80	20250121	7700	7.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20250306	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	0	3	0.00	3908730	466	5.13	8390	8390	8380	10890	5870	8380	8387.83	0.00	0	-32	8786	8582	8296	8092	7806	8685	8195	46	2510	500	6200	10	1	9100000	763	253.94	0.49	12	0.01	33.00	17120.00	9640	20250121	-13.07	7700	20241209	8.83	9640	-13.07	20250121	7890	6.21	20250207	9640	-13.07	20250121	7700	8.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20250305	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8380	240	2	2.95	74654110	9088	94.51	8050	8500	8010	10580	5700	8140	8214.82	0.00	0	-28	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	763	253.94	0.49	12	0.10	33.00	17120.00	9640	20250121	-13.07	7700	20241209	8.83	9640	-13.07	20250121	7890	6.21	20250207	9640	-13.07	20250121	7700	8.83	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20250305	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	160	2	1.97	71847650	8753	91.03	8050	8500	8010	10580	5700	8140	8208.57	0.00	0	102	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	755	251.52	0.48	12	0.10	33.00	17120.00	9640	20250121	-13.90	7700	20241209	7.79	9640	-13.90	20250121	7890	5.20	20250207	9640	-13.90	20250121	7700	7.79	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20250305	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	180	2	2.21	68361130	8333	86.66	8050	8500	8010	10580	5700	8140	8203.89	0.00	0	39	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	757	252.12	0.49	12	0.09	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20250305	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	100	2	1.23	67650870	8247	85.76	8050	8500	8010	10580	5700	8140	8203.31	0.00	0	-41	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	750	249.70	0.48	12	0.09	33.00	17120.00	9640	20250121	-14.52	7700	20241209	7.01	9640	-14.52	20250121	7890	4.44	20250207	9640	-14.52	20250121	7700	7.01	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20250305	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	40	2	0.49	54145820	6616	68.80	8050	8500	8010	10580	5700	8140	8184.27	0.00	0	483	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	744	247.88	0.48	12	0.07	33.00	17120.00	9640	20250121	-15.15	7700	20241209	6.23	9640	-15.15	20250121	7890	3.68	20250207	9640	-15.15	20250121	7700	6.23	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20250305	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	260	2	3.19	47394300	5798	60.30	8050	8500	8010	10580	5700	8140	8174.42	0.00	0	145	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	764	254.55	0.49	12	0.06	33.00	17120.00	9640	20250121	-12.86	7700	20241209	9.09	9640	-12.86	20250121	7890	6.46	20250207	9640	-12.86	20250121	7700	9.09	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20250305	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	25573250	3141	32.66	8050	8500	8010	10580	5700	8140	8141.77	0.00	0	-153	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	740	246.36	0.47	12	0.03	33.00	17120.00	9640	20250121	-15.66	7700	20241209	5.58	9640	-15.66	20250121	7890	3.04	20250207	9640	-15.66	20250121	7700	5.58	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20250305	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	350	2	4.30	6108180	736	7.65	8050	8500	8050	10580	5700	8140	8305.69	0.00	0	-48	8773	8456	8283	7966	7793	8370	7880	46	2440	500	6020	10	1	9100000	773	257.27	0.50	12	0.01	33.00	17120.00	9640	20250121	-11.93	7700	20241209	10.26	9640	-11.93	20250121	7890	7.60	20250207	9640	-11.93	20250121	7700	10.26	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20250304	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-160	5	-1.93	78980160	9616	42.57	8300	8600	8110	10790	5810	8300	8213.79	0.00	0	938	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	741	246.67	0.48	12	0.11	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20250304	150718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-160	5	-1.93	73086710	8892	39.37	8300	8600	8110	10790	5810	8300	8219.38	0.00	0	1450	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	741	246.67	0.48	12	0.10	33.00	17120.00	9640	20250121	-15.56	7700	20241209	5.71	9640	-15.56	20250121	7890	3.17	20250207	9640	-15.56	20250121	7700	5.71	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20250304	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-70	5	-0.84	60463250	7348	32.53	8300	8600	8110	10790	5810	8300	8228.53	0.00	0	1105	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	749	249.39	0.48	12	0.08	33.00	17120.00	9640	20250121	-14.63	7700	20241209	6.88	9640	-14.63	20250121	7890	4.31	20250207	9640	-14.63	20250121	7700	6.88	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20250304	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-40	5	-0.48	48629340	5912	26.17	8300	8600	8110	10790	5810	8300	8225.53	0.00	0	1144	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	752	250.30	0.48	12	0.06	33.00	17120.00	9640	20250121	-14.32	7700	20241209	7.27	9640	-14.32	20250121	7890	4.69	20250207	9640	-14.32	20250121	7700	7.27	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20250304	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	10	2	0.12	31573140	3849	17.04	8300	8600	8110	10790	5810	8300	8202.95	0.00	0	1144	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	756	251.82	0.49	12	0.04	33.00	17120.00	9640	20250121	-13.80	7700	20241209	7.92	9640	-13.80	20250121	7890	5.32	20250207	9640	-13.80	20250121	7700	7.92	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20250304	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	20	2	0.24	31415610	3830	16.96	8300	8600	8110	10790	5810	8300	8202.51	0.00	0	1142	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	757	252.12	0.49	12	0.04	33.00	17120.00	9640	20250121	-13.69	7700	20241209	8.05	9640	-13.69	20250121	7890	5.45	20250207	9640	-13.69	20250121	7700	8.05	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20250304	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-90	5	-1.08	30516350	3721	16.47	8300	8600	8110	10790	5810	8300	8201.12	0.00	0	1148	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	747	248.79	0.48	12	0.04	33.00	17120.00	9640	20250121	-14.83	7700	20241209	6.62	9640	-14.83	20250121	7890	4.06	20250207	9640	-14.83	20250121	7700	6.62	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20250304	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	300	2	3.61	10456880	1274	5.64	8300	8600	8150	10790	5810	8300	8207.91	0.00	0	673	9020	8660	8480	8120	7940	8570	8030	46	2490	500	6140	10	1	9100000	783	260.61	0.50	12	0.01	33.00	17120.00	9640	20250121	-10.79	7700	20241209	11.69	9640	-10.79	20250121	7890	9.00	20250207	9640	-10.79	20250121	7700	11.69	20241209	0.00	N	109860	500	45 억		0	N	N	0	N	00	N