KissMeData/260870/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	161005	57	100.00	KONEX			N	N	N	N		N	12270	70	2	0.57	33005030	2698	92.68	12100	12280	12100	14030	10370	12200	12233.15	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	754	-1.38	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
3	20250306	151004	57	100.00	KONEX			N	N	N	N		N	12270	70	2	0.57	30909850	2526	86.77	12100	12280	12100	14030	10370	12200	12236.68	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	754	-1.38	1.27	12	0.04	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
4	20250306	141003	57	100.00	KONEX			N	N	N	N		N	12270	70	2	0.57	26183870	2141	73.55	12100	12280	12100	14030	10370	12200	12229.74	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	754	-1.38	1.27	12	0.03	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
5	20250306	131005	57	100.00	KONEX			N	N	N	N		N	12200	0	3	0.00	10161770	831	28.55	12100	12280	12100	14030	10370	12200	12228.36	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	749	-1.37	1.26	12	0.01	-8892.00	9667.00	30900	20240618	-60.52	11160	20250218	9.32	13270	-8.06	20250102	11160	9.32	20250218	30900	-60.52	20240618	11160	9.32	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
6	20250306	121004	57	100.00	KONEX			N	N	N	N		N	12270	70	2	0.57	9526020	779	26.76	12100	12280	12100	14030	10370	12200	12228.52	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	754	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
7	20250306	111001	57	100.00	KONEX			N	N	N	N		N	12280	80	2	0.66	7759530	635	21.81	12100	12280	12100	14030	10370	12200	12219.73	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	754	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.26	11160	20250218	10.04	13270	-7.46	20250102	11160	10.04	20250218	30900	-60.26	20240618	11160	10.04	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
8	20250306	101003	57	100.00	KONEX			N	N	N	N		N	12270	70	2	0.57	3013840	247	8.49	12100	12280	12100	14030	10370	12200	12201.78	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	754	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
9	20250306	091007	57	100.00	KONEX			N	N	N	N		N	12280	80	2	0.66	1539600	126	4.33	12100	12280	12100	14030	10370	12200	12219.05	0.00	0	0	12406	12302	12186	12082	11966	12245	12025	31	1830	500	8050	10	1	6142210	754	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.26	11160	20250218	10.04	13270	-7.46	20250102	11160	10.04	20250218	30900	-60.26	20240618	11160	10.04	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
10	20250305	160953	57	100.00	KONEX			N	N	N	N		N	12200	-50	5	-0.41	35539850	2911	227.60	12290	12290	12070	14080	10420	12250	12208.81	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	749	-1.37	1.26	12	0.05	-8892.00	9667.00	30900	20240618	-60.52	11160	20250218	9.32	13270	-8.06	20250102	11160	9.32	20250218	30900	-60.52	20240618	11160	9.32	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
11	20250305	150957	57	100.00	KONEX			N	N	N	N		N	12100	-150	5	-1.22	33949940	2780	217.36	12290	12290	12070	14080	10420	12250	12212.21	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	743	-1.36	1.25	12	0.05	-8892.00	9667.00	30900	20240618	-60.84	11160	20250218	8.42	13270	-8.82	20250102	11160	8.42	20250218	30900	-60.84	20240618	11160	8.42	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
12	20250305	140956	57	100.00	KONEX			N	N	N	N		N	12250	0	3	0.00	24043730	1964	153.56	12290	12290	12070	14080	10420	12250	12242.23	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	752	-1.38	1.27	12	0.03	-8892.00	9667.00	30900	20240618	-60.36	11160	20250218	9.77	13270	-7.69	20250102	11160	9.77	20250218	30900	-60.36	20240618	11160	9.77	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
13	20250305	130952	57	100.00	KONEX			N	N	N	N		N	12270	20	2	0.16	16127980	1316	102.89	12290	12290	12250	14080	10420	12250	12255.30	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	754	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
14	20250305	120954	57	100.00	KONEX			N	N	N	N		N	12270	20	2	0.16	10095760	824	64.43	12290	12290	12250	14080	10420	12250	12252.14	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	754	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
15	20250305	110949	57	100.00	KONEX			N	N	N	N		N	12250	0	3	0.00	6751310	551	43.08	12290	12290	12250	14080	10420	12250	12252.83	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	752	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.36	11160	20250218	9.77	13270	-7.69	20250102	11160	9.77	20250218	30900	-60.36	20240618	11160	9.77	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
16	20250305	100953	57	100.00	KONEX			N	N	N	N		N	12270	20	2	0.16	4730060	386	30.18	12290	12290	12250	14080	10420	12250	12254.04	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	754	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.29	11160	20250218	9.95	13270	-7.54	20250102	11160	9.95	20250218	30900	-60.29	20240618	11160	9.95	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
17	20250305	090952	57	100.00	KONEX			N	N	N	N		N	12290	40	2	0.33	12290	1	0.08	12290	12290	12290	14080	10420	12250	12290.00	0.00	0	0	12616	12432	12216	12032	11816	12325	11925	31	1830	500	8080	10	1	6142210	755	-1.38	1.27	12	0.00	-8892.00	9667.00	30900	20240618	-60.23	11160	20250218	10.13	13270	-7.39	20250102	11160	10.13	20250218	30900	-60.23	20240618	11160	10.13	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
18	20250304	160943	57	100.00	KONEX			N	N	N	N		N	12250	20	2	0.16	15473740	1279	42.76	12400	12400	12000	14060	10400	12230	12098.31	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	752	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.36	11160	20250218	9.77	13270	-7.69	20250102	11160	9.77	20250218	30900	-60.36	20240618	11160	9.77	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
19	20250304	150939	57	100.00	KONEX			N	N	N	N		N	12250	20	2	0.16	15375840	1271	42.49	12400	12400	12000	14060	10400	12230	12097.44	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	752	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.36	11160	20250218	9.77	13270	-7.69	20250102	11160	9.77	20250218	30900	-60.36	20240618	11160	9.77	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
20	20250304	140943	57	100.00	KONEX			N	N	N	N		N	12260	30	2	0.25	12235330	1012	33.83	12400	12400	12000	14060	10400	12230	12090.25	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	753	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.32	11160	20250218	9.86	13270	-7.61	20250102	11160	9.86	20250218	30900	-60.32	20240618	11160	9.86	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
21	20250304	130940	57	100.00	KONEX			N	N	N	N		N	12260	30	2	0.25	12014640	994	33.23	12400	12400	12000	14060	10400	12230	12087.16	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	753	-1.38	1.27	12	0.02	-8892.00	9667.00	30900	20240618	-60.32	11160	20250218	9.86	13270	-7.61	20250102	11160	9.86	20250218	30900	-60.32	20240618	11160	9.86	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
22	20250304	120938	57	100.00	KONEX			N	N	N	N		N	12290	60	2	0.49	10765750	891	29.79	12400	12400	12000	14060	10400	12230	12082.77	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	755	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.23	11160	20250218	10.13	13270	-7.39	20250102	11160	10.13	20250218	30900	-60.23	20240618	11160	10.13	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
23	20250304	110942	57	100.00	KONEX			N	N	N	N		N	12110	-120	5	-0.98	10753460	890	29.76	12400	12400	12000	14060	10400	12230	12082.54	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	744	-1.36	1.25	12	0.01	-8892.00	9667.00	30900	20240618	-60.81	11160	20250218	8.51	13270	-8.74	20250102	11160	8.51	20250218	30900	-60.81	20240618	11160	8.51	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
24	20250304	100936	57	100.00	KONEX			N	N	N	N		N	12300	70	2	0.57	7963820	661	22.10	12400	12400	12000	14060	10400	12230	12048.14	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	755	-1.38	1.27	12	0.01	-8892.00	9667.00	30900	20240618	-60.19	11160	20250218	10.22	13270	-7.31	20250102	11160	10.22	20250218	30900	-60.19	20240618	11160	10.22	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N
25	20250304	090933	57	100.00	KONEX			N	N	N	N		N	12380	150	2	1.23	260380	21	0.70	12400	12400	12380	14060	10400	12230	12399.05	0.00	0	0	12556	12392	12216	12052	11876	12305	11965	31	1830	500	8070	10	1	6142210	760	-1.39	1.28	12	0.00	-8892.00	9667.00	30900	20240618	-59.94	11160	20250218	10.93	13270	-6.71	20250102	11160	10.93	20250218	30900	-59.94	20240618	11160	10.93	20250218	0.00	N	260870	500	30 억		0	N	N	0	N	00	N