KissMeData/318000/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	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-30	5	-0.62	84551885	17680	179.93	4810	4880	4750	6310	3400	4855	4782.35	1.52	0	-1077	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	422	9.21	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
3	20250306	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-40	5	-0.82	83352170	17431	177.40	4810	4880	4750	6310	3400	4855	4781.84	1.52	0	-1044	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	421	9.19	1.00	12	0.20	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
4	20250306	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-65	5	-1.34	78476025	16415	167.06	4810	4880	4750	6310	3400	4855	4780.75	1.52	0	-744	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	419	9.14	0.99	12	0.19	524.00	4832.00	9550	20240307	-49.84	3815	20241210	25.56	5080	-5.71	20250221	4475	7.04	20250203	9550	-49.84	20240307	3815	25.56	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
5	20250306	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-40	5	-0.82	78375265	16394	166.84	4810	4880	4750	6310	3400	4855	4780.73	1.52	0	-739	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	421	9.19	1.00	12	0.19	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
6	20250306	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-25	5	-0.51	72223260	15115	153.83	4810	4880	4750	6310	3400	4855	4778.25	1.52	0	-661	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	422	9.22	1.00	12	0.17	524.00	4832.00	9550	20240307	-49.42	3815	20241210	26.61	5080	-4.92	20250221	4475	7.93	20250203	9550	-49.42	20240307	3815	26.61	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
7	20250306	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-105	5	-2.16	60192400	12609	128.32	4810	4880	4750	6310	3400	4855	4773.76	1.52	0	4	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	415	9.06	0.98	12	0.14	524.00	4832.00	9550	20240307	-50.26	3815	20241210	24.51	5080	-6.50	20250221	4475	6.15	20250203	9550	-50.26	20240307	3815	24.51	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
8	20250306	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	-85	5	-1.75	45801470	9583	97.53	4810	4880	4760	6310	3400	4855	4779.45	1.52	0	61	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	417	9.10	0.99	12	0.11	524.00	4832.00	9550	20240307	-50.05	3815	20241210	25.03	5080	-6.10	20250221	4475	6.59	20250203	9550	-50.05	20240307	3815	25.03	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
9	20250306	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-40	5	-0.82	12008455	2496	25.40	4810	4880	4810	6310	3400	4855	4811.08	1.52	0	223	5058	4956	4848	4746	4638	5007	4797	17	1455	200	3390	5	1	8740223	421	9.19	1.00	12	0.03	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.30	N	318000	200	17 억		132989	N	N	0	N	00	N
10	20250305	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	35	2	0.73	46963477	9803	111.46	4740	4950	4740	6260	3375	4820	4790.71	1.51	0	1083	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	424	9.27	1.00	12	0.11	524.00	4832.00	9550	20240307	-49.16	3815	20241210	27.26	5080	-4.43	20250221	4475	8.49	20250203	9550	-49.16	20240307	3815	27.26	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
11	20250305	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	40	2	0.83	44628222	9322	105.99	4740	4950	4740	6260	3375	4820	4787.41	1.51	0	1113	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	425	9.27	1.01	12	0.11	524.00	4832.00	9550	20240307	-49.11	3815	20241210	27.39	5080	-4.33	20250221	4475	8.60	20250203	9550	-49.11	20240307	3815	27.39	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
12	20250305	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	5	2	0.10	40648002	8498	96.62	4740	4950	4740	6260	3375	4820	4783.24	1.51	0	886	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	422	9.21	1.00	12	0.10	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
13	20250305	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-10	5	-0.21	37910797	7930	90.16	4740	4950	4740	6260	3375	4820	4780.68	1.51	0	769	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	420	9.18	1.00	12	0.09	524.00	4832.00	9550	20240307	-49.63	3815	20241210	26.08	5080	-5.31	20250221	4475	7.49	20250203	9550	-49.63	20240307	3815	26.08	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
14	20250305	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-5	5	-0.10	34938830	7312	83.14	4740	4950	4740	6260	3375	4820	4778.29	1.51	0	642	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	421	9.19	1.00	12	0.08	524.00	4832.00	9550	20240307	-49.58	3815	20241210	26.21	5080	-5.22	20250221	4475	7.60	20250203	9550	-49.58	20240307	3815	26.21	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
15	20250305	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	45	2	0.93	31631445	6624	75.32	4740	4950	4740	6260	3375	4820	4775.28	1.51	0	288	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	425	9.28	1.01	12	0.08	524.00	4832.00	9550	20240307	-49.06	3815	20241210	27.52	5080	-4.23	20250221	4475	8.72	20250203	9550	-49.06	20240307	3815	27.52	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
16	20250305	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	55	2	1.14	30388805	6369	72.42	4740	4950	4740	6260	3375	4820	4771.36	1.51	0	383	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	426	9.30	1.01	12	0.07	524.00	4832.00	9550	20240307	-48.95	3815	20241210	27.79	5080	-4.04	20250221	4475	8.94	20250203	9550	-48.95	20240307	3815	27.79	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
17	20250305	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	60	2	1.24	22658210	4745	53.95	4740	4950	4740	6260	3375	4820	4775.18	1.51	0	92	4953	4886	4823	4756	4693	4920	4790	17	1440	200	3370	5	1	8740223	427	9.31	1.01	12	0.05	524.00	4832.00	9550	20240307	-48.90	3815	20241210	27.92	5080	-3.94	20250221	4475	9.05	20250203	9550	-48.90	20240307	3815	27.92	20241210	2.33	N	318000	200	17 억		131886	N	N	0	N	00	N
18	20250304	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-30	5	-0.62	42053870	8767	48.97	4770	4890	4760	6300	3395	4850	4796.82	1.53	0	-2057	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	421	9.20	1.00	12	0.10	524.00	4832.00	9550	20240307	-49.53	3815	20241210	26.34	5080	-5.12	20250221	4475	7.71	20250203	9550	-49.53	20240307	3815	26.34	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N
19	20250304	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-20	5	-0.41	39199490	8172	45.65	4770	4890	4760	6300	3395	4850	4796.80	1.53	0	-2009	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	422	9.22	1.00	12	0.09	524.00	4832.00	9550	20240307	-49.42	3815	20241210	26.61	5080	-4.92	20250221	4475	7.93	20250203	9550	-49.42	20240307	3815	26.61	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N
20	20250304	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-70	5	-1.44	37829550	7888	44.06	4770	4890	4760	6300	3395	4850	4795.84	1.53	0	-2018	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	418	9.12	0.99	12	0.09	524.00	4832.00	9550	20240307	-49.95	3815	20241210	25.29	5080	-5.91	20250221	4475	6.82	20250203	9550	-49.95	20240307	3815	25.29	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N
21	20250304	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-10	5	-0.21	28553790	5951	33.24	4770	4890	4760	6300	3395	4850	4798.15	1.53	0	-1677	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	423	9.24	1.00	12	0.07	524.00	4832.00	9550	20240307	-49.32	3815	20241210	26.87	5080	-4.72	20250221	4475	8.16	20250203	9550	-49.32	20240307	3815	26.87	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N
22	20250304	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-65	5	-1.34	26756605	5578	31.16	4770	4890	4760	6300	3395	4850	4796.81	1.53	0	-1532	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	418	9.13	0.99	12	0.06	524.00	4832.00	9550	20240307	-49.90	3815	20241210	25.43	5080	-5.81	20250221	4475	6.93	20250203	9550	-49.90	20240307	3815	25.43	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N
23	20250304	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-25	5	-0.52	25164490	5247	29.31	4770	4890	4760	6300	3395	4850	4795.98	1.53	0	-1409	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	422	9.21	1.00	12	0.06	524.00	4832.00	9550	20240307	-49.48	3815	20241210	26.47	5080	-5.02	20250221	4475	7.82	20250203	9550	-49.48	20240307	3815	26.47	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N
24	20250304	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-50	5	-1.03	22380040	4673	26.10	4770	4830	4760	6300	3395	4850	4789.22	1.53	0	-1195	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	420	9.16	0.99	12	0.05	524.00	4832.00	9550	20240307	-49.74	3815	20241210	25.82	5080	-5.51	20250221	4475	7.26	20250203	9550	-49.74	20240307	3815	25.82	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N
25	20250304	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-75	5	-1.55	8377375	1758	9.82	4770	4830	4760	6300	3395	4850	4765.29	1.53	0	-86	5066	4957	4901	4792	4736	4930	4765	17	1450	200	3390	5	1	8740223	417	9.11	0.99	12	0.02	524.00	4832.00	9550	20240307	-50.00	3815	20241210	25.16	5080	-6.00	20250221	4475	6.70	20250203	9550	-50.00	20240307	3815	25.16	20241210	2.34	N	318000	200	17 억		133943	N	N	0	N	00	N