KissMeData/122900/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	160755	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	10	2	0.13	50807985	6401	26.99	7970	7970	7920	10290	5550	7920	7937.51	5.54	0	-324	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2651	17.51	0.72	12	0.02	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억		1853542	N	N	17	N	00	N
3	20250306	150754	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	0	3	0.00	48428985	6101	25.73	7970	7970	7920	10290	5550	7920	7937.88	5.54	0	-47	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2648	17.48	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억		1853542	N	N	18	N	00	N
4	20250306	140753	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	10	2	0.13	31197330	3927	16.56	7970	7970	7920	10290	5550	7920	7944.32	5.54	0	-40	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2651	17.51	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억		1853542	N	N	18	N	00	N
5	20250306	130755	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	30	2	0.38	25082880	3157	13.31	7970	7970	7920	10290	5550	7920	7945.16	5.54	0	-130	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억		1853542	N	N	18	N	00	N
6	20250306	120753	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	30	2	0.38	22555820	2839	11.97	7970	7970	7920	10290	5550	7920	7944.99	5.54	0	-315	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억		1853542	N	N	18	N	00	N
7	20250306	110750	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	20	2	0.25	15703340	1976	8.33	7970	7970	7920	10290	5550	7920	7947.03	5.54	0	-430	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2654	17.53	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.88	7630	20250210	4.06	8050	-1.37	20250219	7630	4.06	20250210	8810	-9.88	20240624	7630	4.06	20250210	0.28	N	122900	500	181 억		1853542	N	N	18	N	00	N
8	20250306	100753	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	30	2	0.38	8191050	1030	4.34	7970	7970	7920	10290	5550	7920	7952.48	5.54	0	-467	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2658	17.55	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억		1853542	N	N	18	N	00	N
9	20250306	090756	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	30	2	0.38	5472740	688	2.90	7970	7970	7920	10290	5550	7920	7954.56	5.54	0	-453	7980	7950	7900	7870	7820	7965	7885	182	2370	500	6010	10	1	33428840	2658	17.55	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억		1853542	N	N	18	N	00	N
10	20250305	160746	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	30	2	0.38	187176995	23710	225.49	7850	7930	7850	10250	5530	7890	7894.43	5.52	0	7415	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2648	17.48	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억		1844200	N	N	18	N	00	N
11	20250305	150748	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	30	2	0.38	181941615	23049	219.20	7850	7930	7850	10250	5530	7890	7893.69	5.52	0	7101	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2648	17.48	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억		1844200	N	N	9	N	00	N
12	20250305	140747	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	10	2	0.13	173135790	21937	208.63	7850	7930	7850	10250	5530	7890	7892.41	5.52	0	6655	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2641	17.44	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8050	-1.86	20250219	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.28	N	122900	500	181 억		1844200	N	N	9	N	00	N
13	20250305	130744	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	10	2	0.13	156653740	19852	188.80	7850	7930	7850	10250	5530	7890	7891.08	5.52	0	4932	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2641	17.44	0.72	12	0.06	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8050	-1.86	20250219	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.28	N	122900	500	181 억		1844200	N	N	9	N	00	N
14	20250305	120747	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	10	2	0.13	107517400	13633	129.65	7850	7930	7850	10250	5530	7890	7886.55	5.52	0	2925	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2641	17.44	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8050	-1.86	20250219	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.28	N	122900	500	181 억		1844200	N	N	9	N	00	N
15	20250305	110742	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	0	3	0.00	79056580	10027	95.36	7850	7930	7850	10250	5530	7890	7884.37	5.52	0	2039	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2638	17.42	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.44	7630	20250210	3.41	8050	-1.99	20250219	7630	3.41	20250210	8810	-10.44	20240624	7630	3.41	20250210	0.28	N	122900	500	181 억		1844200	N	N	9	N	00	N
16	20250305	100746	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	0	3	0.00	74302180	9425	89.63	7850	7930	7850	10250	5530	7890	7883.52	5.52	0	2097	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2638	17.42	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.44	7630	20250210	3.41	8050	-1.99	20250219	7630	3.41	20250210	8810	-10.44	20240624	7630	3.41	20250210	0.28	N	122900	500	181 억		1844200	N	N	9	N	00	N
17	20250305	090744	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	-10	5	-0.13	23235150	2959	28.14	7850	7910	7850	10250	5530	7890	7852.37	5.52	0	-33	7996	7942	7916	7862	7836	7930	7850	182	2360	500	5990	10	1	33428840	2634	17.40	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.56	7630	20250210	3.28	8050	-2.11	20250219	7630	3.28	20250210	8810	-10.56	20240624	7630	3.28	20250210	0.28	N	122900	500	181 억		1844200	N	N	9	N	00	N
18	20250304	160737	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	-40	5	-0.50	83161675	10515	62.43	7900	7970	7890	10300	5560	7930	7908.86	5.52	0	-1364	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2638	17.42	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.44	7630	20250210	3.41	8050	-1.99	20250219	7630	3.41	20250210	8810	-10.44	20240624	7630	3.41	20250210	0.28	N	122900	500	181 억		1845209	N	N	9	N	00	N
19	20250304	150733	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7910	-20	5	-0.25	54017145	6824	40.52	7900	7970	7890	10300	5560	7930	7915.76	5.52	0	-1504	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2644	17.46	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.22	7630	20250210	3.67	8050	-1.74	20250219	7630	3.67	20250210	8810	-10.22	20240624	7630	3.67	20250210	0.28	N	122900	500	181 억		1845209	N	N	0	N	00	N
20	20250304	140738	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	-30	5	-0.38	51478095	6503	38.61	7900	7970	7890	10300	5560	7930	7916.05	5.52	0	-1355	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2641	17.44	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8050	-1.86	20250219	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.28	N	122900	500	181 억		1845209	N	N	0	N	00	N
21	20250304	130735	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	-30	5	-0.38	38525275	4863	28.87	7900	7970	7900	10300	5560	7930	7922.12	5.52	0	-1178	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2641	17.44	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8050	-1.86	20250219	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.28	N	122900	500	181 억		1845209	N	N	0	N	00	N
22	20250304	120734	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-10	5	-0.13	24039785	3031	18.00	7900	7970	7900	10300	5560	7930	7931.30	5.52	0	-1200	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2648	17.48	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억		1845209	N	N	0	N	00	N
23	20250304	110737	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-10	5	-0.13	20316465	2561	15.21	7900	7970	7900	10300	5560	7930	7933.02	5.52	0	-913	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2648	17.48	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억		1845209	N	N	0	N	00	N
24	20250304	100732	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-10	5	-0.13	17620895	2221	13.19	7900	7970	7900	10300	5560	7930	7933.77	5.52	0	-688	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2648	17.48	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억		1845209	N	N	0	N	00	N
25	20250304	090730	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	30	2	0.38	6874955	865	5.14	7900	7970	7900	10300	5560	7930	7947.92	5.52	0	-175	7976	7952	7926	7902	7876	7940	7890	182	2370	500	6020	10	1	33428840	2661	17.57	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.28	N	122900	500	181 억		1845209	N	N	0	N	00	N