KissMeData/192390/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	160852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-20	5	-0.54	102109375	27817	79.76	3710	3720	3635	4810	2590	3700	3670.69	2.46	0	-18234	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	406	6.15	0.58	12	0.25	598.00	6383.00	5880	20241119	-37.41	3050	20240530	20.66	4550	-19.12	20250120	3500	5.14	20250304	5880	-37.41	20241119	3050	20.66	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
3	20250306	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-35	5	-0.95	92676020	25255	72.42	3710	3720	3635	4810	2590	3700	3669.61	2.46	0	-17225	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	404	6.13	0.57	12	0.23	598.00	6383.00	5880	20241119	-37.67	3050	20240530	20.16	4550	-19.45	20250120	3500	4.71	20250304	5880	-37.67	20241119	3050	20.16	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
4	20250306	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-30	5	-0.81	89241630	24321	69.74	3710	3720	3635	4810	2590	3700	3669.32	2.46	0	-16649	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.14	0.57	12	0.22	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
5	20250306	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-25	5	-0.68	84648575	23069	66.15	3710	3720	3635	4810	2590	3700	3669.36	2.46	0	-15799	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.15	0.58	12	0.21	598.00	6383.00	5880	20241119	-37.50	3050	20240530	20.49	4550	-19.23	20250120	3500	5.00	20250304	5880	-37.50	20241119	3050	20.49	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
6	20250306	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-50	5	-1.35	80172115	21850	62.65	3710	3720	3635	4810	2590	3700	3669.20	2.46	0	-14692	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	403	6.10	0.57	12	0.20	598.00	6383.00	5880	20241119	-37.93	3050	20240530	19.67	4550	-19.78	20250120	3500	4.29	20250304	5880	-37.93	20241119	3050	19.67	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
7	20250306	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-30	5	-0.81	71555700	19494	55.90	3710	3720	3635	4810	2590	3700	3670.65	2.46	0	-14446	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.14	0.57	12	0.18	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
8	20250306	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	69814360	19019	54.54	3710	3720	3635	4810	2590	3700	3670.77	2.46	0	-14146	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	407	6.16	0.58	12	0.17	598.00	6383.00	5880	20241119	-37.33	3050	20240530	20.82	4550	-19.01	20250120	3500	5.29	20250304	5880	-37.33	20241119	3050	20.82	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
9	20250306	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-30	5	-0.81	9047960	2444	7.01	3710	3720	3670	4810	2590	3700	3702.11	2.46	0	-1588	3873	3786	3688	3601	3503	3830	3645	55	1110	500	2440	5	1	11032229	405	6.14	0.57	12	0.02	598.00	6383.00	5880	20241119	-37.59	3050	20240530	20.33	4550	-19.34	20250120	3500	4.86	20250304	5880	-37.59	20241119	3050	20.33	20240530	4.90	N	192390	500	55 억		271139	N	N	0	N	00	N
10	20250305	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	125	2	3.50	126129756	34281	66.63	3590	3775	3590	4645	2505	3575	3679.29	2.53	0	-7604	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	408	6.19	0.58	12	0.31	598.00	6383.00	5880	20241119	-37.07	3050	20240530	21.31	4550	-18.68	20250120	3500	5.71	20250304	5880	-37.07	20241119	3050	21.31	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
11	20250305	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	180	2	5.03	114006121	31010	60.27	3590	3775	3590	4645	2505	3575	3676.43	2.53	0	-6529	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	414	6.28	0.59	12	0.28	598.00	6383.00	5880	20241119	-36.14	3050	20240530	23.11	4550	-17.47	20250120	3500	7.29	20250304	5880	-36.14	20241119	3050	23.11	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
12	20250305	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	120	2	3.36	98296516	26769	52.03	3590	3725	3590	4645	2505	3575	3672.03	2.53	0	-7977	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	408	6.18	0.58	12	0.24	598.00	6383.00	5880	20241119	-37.16	3050	20240530	21.15	4550	-18.79	20250120	3500	5.57	20250304	5880	-37.16	20241119	3050	21.15	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
13	20250305	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	135	2	3.78	81398086	22168	43.08	3590	3725	3590	4645	2505	3575	3671.87	2.53	0	-10446	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	409	6.20	0.58	12	0.20	598.00	6383.00	5880	20241119	-36.90	3050	20240530	21.64	4550	-18.46	20250120	3500	6.00	20250304	5880	-36.90	20241119	3050	21.64	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
14	20250305	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	145	2	4.06	77225975	21034	40.88	3590	3725	3590	4645	2505	3575	3671.48	2.53	0	-10327	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	410	6.22	0.58	12	0.19	598.00	6383.00	5880	20241119	-36.73	3050	20240530	21.97	4550	-18.24	20250120	3500	6.29	20250304	5880	-36.73	20241119	3050	21.97	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
15	20250305	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	50	2	1.40	23632075	6515	12.66	3590	3650	3590	4645	2505	3575	3627.33	2.53	0	-2497	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	400	6.06	0.57	12	0.06	598.00	6383.00	5880	20241119	-38.35	3050	20240530	18.85	4550	-20.33	20250120	3500	3.57	20250304	5880	-38.35	20241119	3050	18.85	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
16	20250305	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	35	2	0.98	12041595	3328	6.47	3590	3650	3590	4645	2505	3575	3618.27	2.53	0	-149	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	398	6.04	0.57	12	0.03	598.00	6383.00	5880	20241119	-38.61	3050	20240530	18.36	4550	-20.66	20250120	3500	3.14	20250304	5880	-38.61	20241119	3050	18.36	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
17	20250305	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	65	2	1.82	4520545	1254	2.44	3590	3640	3590	4645	2505	3575	3604.90	2.53	0	388	3725	3650	3575	3500	3425	3687	3537	55	1070	500	2350	5	1	11032229	402	6.09	0.57	12	0.01	598.00	6383.00	5880	20241119	-38.10	3050	20240530	19.34	4550	-20.00	20250120	3500	4.00	20250304	5880	-38.10	20241119	3050	19.34	20240530	4.95	N	192390	500	55 억		278746	N	N	0	N	00	N
18	20250304	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-25	5	-0.69	183508765	51251	33.36	3570	3650	3500	4680	2520	3600	3580.81	2.57	0	-4562	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	394	5.98	0.56	12	0.46	598.00	6383.00	5880	20241119	-39.20	3050	20240530	17.21	4550	-21.43	20250120	3500	2.14	20250304	5880	-39.20	20241119	3050	17.21	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N
19	20250304	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	5	2	0.14	170551620	47628	31.00	3570	3650	3500	4680	2520	3600	3580.90	2.57	0	-3957	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	398	6.03	0.56	12	0.43	598.00	6383.00	5880	20241119	-38.69	3050	20240530	18.20	4550	-20.77	20250120	3500	3.00	20250304	5880	-38.69	20241119	3050	18.20	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N
20	20250304	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	10	2	0.28	166916345	46615	30.34	3570	3650	3500	4680	2520	3600	3580.73	2.57	0	-3881	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	398	6.04	0.57	12	0.42	598.00	6383.00	5880	20241119	-38.61	3050	20240530	18.36	4550	-20.66	20250120	3500	3.14	20250304	5880	-38.61	20241119	3050	18.36	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N
21	20250304	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	5	2	0.14	149773290	41833	27.23	3570	3650	3500	4680	2520	3600	3580.25	2.57	0	-1893	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	398	6.03	0.56	12	0.38	598.00	6383.00	5880	20241119	-38.69	3050	20240530	18.20	4550	-20.77	20250120	3500	3.00	20250304	5880	-38.69	20241119	3050	18.20	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N
22	20250304	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	30	2	0.83	127675250	35700	23.24	3570	3650	3500	4680	2520	3600	3576.32	2.57	0	-1309	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	400	6.07	0.57	12	0.32	598.00	6383.00	5880	20241119	-38.27	3050	20240530	19.02	4550	-20.22	20250120	3500	3.71	20250304	5880	-38.27	20241119	3050	19.02	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N
23	20250304	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	20	2	0.56	113628165	31807	20.70	3570	3650	3500	4680	2520	3600	3572.40	2.57	0	-933	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	399	6.05	0.57	12	0.29	598.00	6383.00	5880	20241119	-38.44	3050	20240530	18.69	4550	-20.44	20250120	3500	3.43	20250304	5880	-38.44	20241119	3050	18.69	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N
24	20250304	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	40	2	1.11	93344310	26198	17.05	3570	3650	3500	4680	2520	3600	3562.99	2.57	0	422	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	402	6.09	0.57	12	0.24	598.00	6383.00	5880	20241119	-38.10	3050	20240530	19.34	4550	-20.00	20250120	3500	4.00	20250304	5880	-38.10	20241119	3050	19.34	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N
25	20250304	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-65	5	-1.81	33316520	9464	6.16	3570	3570	3500	4680	2520	3600	3520.09	2.57	0	-545	3793	3696	3648	3551	3503	3672	3527	55	1080	500	2370	5	1	11032229	390	5.91	0.55	12	0.09	598.00	6383.00	5880	20241119	-39.88	3050	20240530	15.90	4550	-22.31	20250120	3500	1.00	20250304	5880	-39.88	20241119	3050	15.90	20240530	4.97	N	192390	500	55 억		283298	N	N	0	N	00	N