KissMeData/273060/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	161019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	784	-6	5	-0.76	57527471	72628	110.50	797	805	780	1027	553	790	792.08	0.67	0	-13980	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	396	46.12	0.87	12	0.14	17.00	904.00	1834	20240306	-57.25	701	20241227	11.84	967	-18.92	20250114	709	10.58	20250102	1834	-57.25	20240306	701	11.84	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
3	20250306	151019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	790	0	3	0.00	56087423	70795	107.71	797	805	780	1027	553	790	792.25	0.67	0	-13000	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.47	0.87	12	0.14	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
4	20250306	141018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	790	0	3	0.00	51353761	64770	98.54	797	805	780	1027	553	790	792.86	0.67	0	-13646	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.47	0.87	12	0.13	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
5	20250306	131019	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	791	1	2	0.13	50263327	63387	96.44	797	805	780	1027	553	790	792.96	0.67	0	-12758	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.53	0.88	12	0.13	17.00	904.00	1834	20240306	-56.87	701	20241227	12.84	967	-18.20	20250114	709	11.57	20250102	1834	-56.87	20240306	701	12.84	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
6	20250306	121018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	790	0	3	0.00	41012814	51577	78.47	797	805	785	1027	553	790	795.18	0.67	0	-13052	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.47	0.87	12	0.10	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
7	20250306	111015	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	791	1	2	0.13	13934310	17651	26.85	797	798	785	1027	553	790	789.43	0.67	0	-2159	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.53	0.88	12	0.03	17.00	904.00	1834	20240306	-56.87	701	20241227	12.84	967	-18.20	20250114	709	11.57	20250102	1834	-56.87	20240306	701	12.84	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
8	20250306	101018	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	791	1	2	0.13	10924683	13842	21.06	797	798	785	1027	553	790	789.24	0.67	0	31	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	399	46.53	0.88	12	0.03	17.00	904.00	1834	20240306	-56.87	701	20241227	12.84	967	-18.20	20250114	709	11.57	20250102	1834	-56.87	20240306	701	12.84	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
9	20250306	091021	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	787	-3	5	-0.38	4071646	5141	7.82	797	798	785	1027	553	790	791.99	0.67	0	529	804	796	790	782	776	801	787	50	237	100	480	1	1	50459582	397	46.29	0.87	12	0.01	17.00	904.00	1834	20240306	-57.09	701	20241227	12.27	967	-18.61	20250114	709	11.00	20250102	1834	-57.09	20240306	701	12.27	20241227	1.83	N	273060	100	50 억		339511	N	N	0	N	00	N
10	20250305	161007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	790	-10	5	-1.25	51442125	65128	133.30	788	798	784	1040	560	800	789.86	0.67	0	3011	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	399	46.47	0.87	12	0.13	17.00	904.00	1834	20240306	-56.92	701	20241227	12.70	967	-18.30	20250114	709	11.42	20250102	1834	-56.92	20240306	701	12.70	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
11	20250305	151011	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	792	-8	5	-1.00	50217575	63578	130.13	788	798	784	1040	560	800	789.86	0.67	0	3558	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	400	46.59	0.88	12	0.13	17.00	904.00	1834	20240306	-56.82	701	20241227	12.98	967	-18.10	20250114	709	11.71	20250102	1834	-56.82	20240306	701	12.98	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
12	20250305	141010	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	794	-6	5	-0.75	40052482	50725	103.82	788	798	784	1040	560	800	789.60	0.67	0	669	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	401	46.71	0.88	12	0.10	17.00	904.00	1834	20240306	-56.71	701	20241227	13.27	967	-17.89	20250114	709	11.99	20250102	1834	-56.71	20240306	701	13.27	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
13	20250305	131006	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	795	-5	5	-0.62	26138198	33107	67.76	788	798	784	1040	560	800	789.51	0.67	0	-2004	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	401	46.76	0.88	12	0.07	17.00	904.00	1834	20240306	-56.65	701	20241227	13.41	967	-17.79	20250114	709	12.13	20250102	1834	-56.65	20240306	701	13.41	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
14	20250305	121009	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	788	-12	5	-1.50	23561925	29862	61.12	788	798	784	1040	560	800	789.03	0.67	0	127	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	398	46.35	0.87	12	0.06	17.00	904.00	1834	20240306	-57.03	701	20241227	12.41	967	-18.51	20250114	709	11.14	20250102	1834	-57.03	20240306	701	12.41	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
15	20250305	111003	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	792	-8	5	-1.00	22231924	28171	57.66	788	798	784	1040	560	800	789.18	0.67	0	1376	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	400	46.59	0.88	12	0.06	17.00	904.00	1834	20240306	-56.82	701	20241227	12.98	967	-18.10	20250114	709	11.71	20250102	1834	-56.82	20240306	701	12.98	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
16	20250305	101007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	798	-2	5	-0.25	8270805	10454	21.40	788	798	788	1040	560	800	791.16	0.67	0	845	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	403	46.94	0.88	12	0.02	17.00	904.00	1834	20240306	-56.49	701	20241227	13.84	967	-17.48	20250114	709	12.55	20250102	1834	-56.49	20240306	701	13.84	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
17	20250305	091007	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	797	-3	5	-0.38	6297973	7970	16.31	788	797	788	1040	560	800	790.21	0.67	0	575	832	815	783	766	734	824	775	50	240	100	490	1	1	50459582	402	46.88	0.88	12	0.02	17.00	904.00	1834	20240306	-56.54	701	20241227	13.69	967	-17.58	20250114	709	12.41	20250102	1834	-56.54	20240306	701	13.69	20241227	1.86	N	273060	100	50 억		336500	N	N	0	N	00	N
18	20250304	160957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	800	12	2	1.52	38211054	48797	43.56	788	800	751	1024	552	788	783.04	0.70	0	-14611	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	404	47.06	0.88	12	0.10	17.00	904.00	1834	20240306	-56.38	701	20241227	14.12	967	-17.27	20250114	709	12.83	20250102	1834	-56.38	20240306	701	14.12	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N
19	20250304	150953	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	783	-5	5	-0.63	33655387	43085	38.46	788	796	751	1024	552	788	781.14	0.70	0	-13754	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	395	46.06	0.87	12	0.09	17.00	904.00	1834	20240306	-57.31	701	20241227	11.70	967	-19.03	20250114	709	10.44	20250102	1834	-57.31	20240306	701	11.70	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N
20	20250304	140957	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	787	-1	5	-0.13	29191073	37394	33.38	788	796	751	1024	552	788	780.64	0.70	0	-14084	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	397	46.29	0.87	12	0.07	17.00	904.00	1834	20240306	-57.09	701	20241227	12.27	967	-18.61	20250114	709	11.00	20250102	1834	-57.09	20240306	701	12.27	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N
21	20250304	130954	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	787	-1	5	-0.13	27518011	35268	31.48	788	796	751	1024	552	788	780.25	0.70	0	-14017	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	397	46.29	0.87	12	0.07	17.00	904.00	1834	20240306	-57.09	701	20241227	12.27	967	-18.61	20250114	709	11.00	20250102	1834	-57.09	20240306	701	12.27	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N
22	20250304	120952	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	789	1	2	0.13	25075156	32170	28.72	788	796	751	1024	552	788	779.46	0.70	0	-12963	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	398	46.41	0.87	12	0.06	17.00	904.00	1834	20240306	-56.98	701	20241227	12.55	967	-18.41	20250114	709	11.28	20250102	1834	-56.98	20240306	701	12.55	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N
23	20250304	110955	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	781	-7	5	-0.89	22977010	29521	26.35	788	796	751	1024	552	788	778.33	0.70	0	-11989	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	394	45.94	0.86	12	0.06	17.00	904.00	1834	20240306	-57.42	701	20241227	11.41	967	-19.23	20250114	709	10.16	20250102	1834	-57.42	20240306	701	11.41	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N
24	20250304	100950	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	779	-9	5	-1.14	18429819	23692	21.15	788	796	751	1024	552	788	777.89	0.70	0	-10534	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	393	45.82	0.86	12	0.05	17.00	904.00	1834	20240306	-57.52	701	20241227	11.13	967	-19.44	20250114	709	9.87	20250102	1834	-57.52	20240306	701	11.13	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N
25	20250304	090947	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	777	-11	5	-1.40	17480564	22478	20.06	788	796	751	1024	552	788	777.67	0.70	0	-10516	817	802	795	780	773	799	777	50	236	100	480	1	1	50459582	392	45.71	0.86	12	0.04	17.00	904.00	1834	20240306	-57.63	701	20241227	10.84	967	-19.65	20250114	709	9.59	20250102	1834	-57.63	20240306	701	10.84	20241227	1.86	N	273060	100	50 억		351111	N	N	0	N	00	N