KissMeData/142210/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	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	10	2	0.19	338094085	63954	54.02	5320	5380	5220	6870	3710	5290	5286.49	0.59	0	-19227	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1020	5.46	0.93	12	0.33	970.00	5719.00	7700	20240514	-31.17	4135	20241210	28.17	6080	-12.83	20250217	4950	7.07	20250102	7700	-31.17	20240514	4135	28.17	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
3	20250306	150817	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	315684095	59722	50.45	5320	5380	5220	6870	3710	5290	5285.89	0.59	0	-19482	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1018	5.45	0.92	12	0.31	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
4	20250306	140817	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	247754415	46873	39.60	5320	5380	5220	6870	3710	5290	5285.65	0.59	0	-12832	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1018	5.45	0.92	12	0.24	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
5	20250306	130818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-40	5	-0.76	218537345	41319	34.90	5320	5380	5220	6870	3710	5290	5289.03	0.59	0	-11902	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1010	5.41	0.92	12	0.21	970.00	5719.00	7700	20240514	-31.82	4135	20241210	26.96	6080	-13.65	20250217	4950	6.06	20250102	7700	-31.82	20240514	4135	26.96	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
6	20250306	120816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-20	5	-0.38	196999045	37219	31.44	5320	5380	5220	6870	3710	5290	5292.97	0.59	0	-10860	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1014	5.43	0.92	12	0.19	970.00	5719.00	7700	20240514	-31.56	4135	20241210	27.45	6080	-13.32	20250217	4950	6.46	20250102	7700	-31.56	20240514	4135	27.45	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
7	20250306	110814	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	10	2	0.19	125468555	23629	19.96	5320	5380	5270	6870	3710	5290	5309.94	0.59	0	-10060	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1020	5.46	0.93	12	0.12	970.00	5719.00	7700	20240514	-31.17	4135	20241210	28.17	6080	-12.83	20250217	4950	7.07	20250102	7700	-31.17	20240514	4135	28.17	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
8	20250306	100816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	93501735	17600	14.87	5320	5380	5270	6870	3710	5290	5312.60	0.59	0	-8060	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1018	5.45	0.92	12	0.09	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
9	20250306	090820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5315	25	2	0.47	10804575	2038	1.72	5320	5340	5270	6870	3710	5290	5301.56	0.59	0	-1691	5436	5362	5236	5162	5036	5400	5200	96	1580	500	3800	10	1	19246092	1023	5.48	0.93	12	0.01	970.00	5719.00	7700	20240514	-30.97	4135	20241210	28.54	6080	-12.58	20250217	4950	7.37	20250102	7700	-30.97	20240514	4135	28.54	20241210	3.33	N	142210	500	96 억		112791	N	N	0	N	00	N
10	20250305	160808	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	130	2	2.52	609837140	116860	48.62	5160	5310	5110	6700	3620	5160	5217.15	0.43	0	24690	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1018	5.45	0.92	12	0.61	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
11	20250305	150811	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	130	2	2.52	558841930	107213	44.61	5160	5310	5110	6700	3620	5160	5212.45	0.43	0	23268	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1018	5.45	0.92	12	0.56	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
12	20250305	140810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	100	2	1.94	486425500	93508	38.91	5160	5280	5110	6700	3620	5160	5201.97	0.43	0	20058	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1012	5.42	0.92	12	0.49	970.00	5719.00	7700	20240514	-31.69	4135	20241210	27.21	6080	-13.49	20250217	4950	6.26	20250102	7700	-31.69	20240514	4135	27.21	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
13	20250305	130807	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	70	2	1.36	414618330	79800	33.20	5160	5270	5110	6700	3620	5160	5195.72	0.43	0	13452	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1007	5.39	0.91	12	0.41	970.00	5719.00	7700	20240514	-32.08	4135	20241210	26.48	6080	-13.98	20250217	4950	5.66	20250102	7700	-32.08	20240514	4135	26.48	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
14	20250305	120810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	389765780	75016	31.21	5160	5270	5110	6700	3620	5160	5195.77	0.43	0	12001	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	995	5.33	0.90	12	0.39	970.00	5719.00	7700	20240514	-32.86	4135	20241210	25.03	6080	-14.97	20250217	4950	4.44	20250102	7700	-32.86	20240514	4135	25.03	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
15	20250305	110805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	270125580	51834	21.57	5160	5270	5160	6700	3620	5160	5211.36	0.43	0	3993	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	995	5.33	0.90	12	0.27	970.00	5719.00	7700	20240514	-32.86	4135	20241210	25.03	6080	-14.97	20250217	4950	4.44	20250102	7700	-32.86	20240514	4135	25.03	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
16	20250305	100810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	50	2	0.97	161143780	30916	12.86	5160	5270	5160	6700	3620	5160	5212.31	0.43	0	-2372	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	1003	5.37	0.91	12	0.16	970.00	5719.00	7700	20240514	-32.34	4135	20241210	26.00	6080	-14.31	20250217	4950	5.25	20250102	7700	-32.34	20240514	4135	26.00	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
17	20250305	090807	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	20	2	0.39	67401910	12924	5.38	5160	5270	5160	6700	3620	5160	5215.25	0.43	0	4258	5460	5310	5185	5035	4910	5247	4972	96	1540	500	3710	10	1	19246092	997	5.34	0.91	12	0.07	970.00	5719.00	7700	20240514	-32.73	4135	20241210	25.27	6080	-14.80	20250217	4950	4.65	20250102	7700	-32.73	20240514	4135	25.27	20241210	3.38	N	142210	500	96 억		81915	N	N	0	N	00	N
18	20250304	160800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-190	5	-3.55	1233223440	238573	245.61	5270	5335	5060	6950	3750	5350	5169.17	0.11	0	47871	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	993	5.32	0.90	12	1.24	970.00	5719.00	7700	20240514	-32.99	4135	20241210	24.79	6080	-15.13	20250217	4950	4.24	20250102	7700	-32.99	20240514	4135	24.79	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N
19	20250304	150756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-200	5	-3.74	1188784340	229950	236.73	5270	5335	5060	6950	3750	5350	5169.75	0.11	0	48333	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	991	5.31	0.90	12	1.19	970.00	5719.00	7700	20240514	-33.12	4135	20241210	24.55	6080	-15.30	20250217	4950	4.04	20250102	7700	-33.12	20240514	4135	24.55	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N
20	20250304	140800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-220	5	-4.11	1093676705	211354	217.59	5270	5335	5060	6950	3750	5350	5174.62	0.11	0	47781	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	987	5.29	0.90	12	1.10	970.00	5719.00	7700	20240514	-33.38	4135	20241210	24.06	6080	-15.62	20250217	4950	3.64	20250102	7700	-33.38	20240514	4135	24.06	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N
21	20250304	130758	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-190	5	-3.55	766295330	147551	151.90	5270	5335	5080	6950	3750	5350	5193.43	0.11	0	13315	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	993	5.32	0.90	12	0.77	970.00	5719.00	7700	20240514	-32.99	4135	20241210	24.79	6080	-15.13	20250217	4950	4.24	20250102	7700	-32.99	20240514	4135	24.79	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N
22	20250304	120756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-180	5	-3.36	546936460	104796	107.89	5270	5335	5170	6950	3750	5350	5219.06	0.11	0	17768	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	995	5.33	0.90	12	0.54	970.00	5719.00	7700	20240514	-32.86	4135	20241210	25.03	6080	-14.97	20250217	4950	4.44	20250102	7700	-32.86	20240514	4135	25.03	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N
23	20250304	110759	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-150	5	-2.80	383069530	73243	75.40	5270	5335	5180	6950	3750	5350	5230.12	0.11	0	2879	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	1001	5.36	0.91	12	0.38	970.00	5719.00	7700	20240514	-32.47	4135	20241210	25.76	6080	-14.47	20250217	4950	5.05	20250102	7700	-32.47	20240514	4135	25.76	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N
24	20250304	100754	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-60	5	-1.12	186647050	35599	36.65	5270	5335	5180	6950	3750	5350	5243.04	0.11	0	2314	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	1018	5.45	0.92	12	0.18	970.00	5719.00	7700	20240514	-31.30	4135	20241210	27.93	6080	-12.99	20250217	4950	6.87	20250102	7700	-31.30	20240514	4135	27.93	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N
25	20250304	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5215	-135	5	-2.52	70557385	13481	13.88	5270	5335	5200	6950	3750	5350	5233.84	0.11	0	-582	5570	5460	5390	5280	5210	5425	5245	96	1600	500	3850	10	1	19246092	1004	5.38	0.91	12	0.07	970.00	5719.00	7700	20240514	-32.27	4135	20241210	26.12	6080	-14.23	20250217	4950	5.35	20250102	7700	-32.27	20240514	4135	26.12	20241210	3.36	N	142210	500	96 억		21902	N	N	0	N	00	N