KissMeData/202960/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	160902	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
3	20250306	150902	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
4	20250306	140901	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
5	20250306	130902	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
6	20250306	120901	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
7	20250306	110858	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
8	20250306	100900	57	100.00	KONEX			N	N	N	N		N	875	17	2	1.98	17673	20	6.27	900	900	875	986	730	858	883.65	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	104	2.42	0.71	12	0.00	362.00	1229.00	2005	20240401	-56.36	637	20240304	37.36	1400	-37.50	20250102	751	16.51	20250228	2005	-56.36	20240401	700	25.00	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
9	20250306	090904	57	100.00	KONEX			N	N	N	N		N	900	42	2	4.90	5400	6	1.88	900	900	900	986	730	858	900.00	0.00	0	0	969	913	842	786	715	878	751	60	128	500	530	1	1	11915582	107	2.49	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.11	637	20240304	41.29	1400	-35.71	20250102	751	19.84	20250228	2005	-55.11	20240401	700	28.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
10	20250305	160851	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
11	20250305	150855	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
12	20250305	140854	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
13	20250305	130850	57	100.00	KONEX			N	N	N	N		N	858	-5	5	-0.58	247888	319	1329.17	898	898	771	992	734	863	777.08	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	102	2.37	0.70	12	0.00	362.00	1229.00	2005	20240401	-57.21	637	20240304	34.69	1400	-38.71	20250102	751	14.25	20250228	2005	-57.21	20240401	700	22.57	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
14	20250305	120853	57	100.00	KONEX			N	N	N	N		N	771	-92	5	-10.66	244456	315	1312.50	898	898	771	992	734	863	776.05	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	92	2.13	0.63	12	0.00	362.00	1229.00	2005	20240401	-61.55	637	20240304	21.04	1400	-44.93	20250102	751	2.66	20250228	2005	-61.55	20240401	700	10.14	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
15	20250305	110847	57	100.00	KONEX			N	N	N	N		N	898	35	2	4.06	3592	4	16.67	898	898	898	992	734	863	898.00	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	700	28.29	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
16	20250305	100852	57	100.00	KONEX			N	N	N	N		N	898	35	2	4.06	3592	4	16.67	898	898	898	992	734	863	898.00	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	700	28.29	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
17	20250305	090850	57	100.00	KONEX			N	N	N	N		N	898	35	2	4.06	3592	4	16.67	898	898	898	992	734	863	898.00	0.00	0	0	913	888	874	849	835	881	842	60	129	500	530	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.21	637	20240304	40.97	1400	-35.86	20250102	751	19.57	20250228	2005	-55.21	20240401	700	28.29	20240306	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
18	20250304	160843	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	20850	24	0.78	899	899	860	971	719	845	868.75	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	103	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.96	637	20240304	35.48	1400	-38.36	20250102	751	14.91	20250228	2005	-56.96	20240401	637	35.48	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
19	20250304	150838	57	100.00	KONEX			N	N	N	N		N	863	18	2	2.13	20850	24	0.78	899	899	860	971	719	845	868.75	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	103	2.38	0.70	12	0.00	362.00	1229.00	2005	20240401	-56.96	637	20240304	35.48	1400	-38.36	20250102	751	14.91	20250228	2005	-56.96	20240401	637	35.48	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
20	20250304	140843	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
21	20250304	130840	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
22	20250304	120838	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
23	20250304	110841	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
24	20250304	100836	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N
25	20250304	090833	57	100.00	KONEX			N	N	N	N		N	899	54	2	6.39	3596	4	0.13	899	899	899	971	719	845	899.00	0.00	0	0	981	913	832	764	683	872	723	60	126	500	520	1	1	11915582	107	2.48	0.73	12	0.00	362.00	1229.00	2005	20240401	-55.16	637	20240304	41.13	1400	-35.79	20250102	751	19.71	20250228	2005	-55.16	20240401	637	41.13	20240304	0.00	N	202960	500	59 억		0	N	N	0	N	00	N