KissMeData/351020/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	161122	57	100.00	KONEX	신고가		N	N	N	N		N	8200	100	2	1.23	1590400	202	100.00	7870	8200	7870	9310	6890	8100	7873.27	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	170	22.91	4.52	12	0.01	358.00	1814.00	8200	20250306	0.00	4250	20240830	92.94	8200	0.00	20250306	6400	28.12	20250122	8200	0.00	20250306	4250	92.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
3	20250306	151122	57	100.00	KONEX	신고가		N	N	N	N		N	8200	100	2	1.23	1590400	202	100.00	7870	8200	7870	9310	6890	8100	7873.27	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	170	22.91	4.52	12	0.01	358.00	1814.00	8200	20250306	0.00	4250	20240830	92.94	8200	0.00	20250306	6400	28.12	20250122	8200	0.00	20250306	4250	92.94	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
4	20250306	141122	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	168	22.63	4.47	12	0.00	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
5	20250306	131122	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	168	22.63	4.47	12	0.00	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
6	20250306	121121	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	168	22.63	4.47	12	0.00	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
7	20250306	111118	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	168	22.63	4.47	12	0.00	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
8	20250306	101120	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	168	22.63	4.47	12	0.00	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
9	20250306	091124	57	100.00	KONEX			N	N	N	N		N	8100	0	3	0.00	0	0	0.00	0	0	0	9310	6890	8100	0.00	0.00	0	0	8286	8192	8006	7912	7726	8240	7960	3	1210	100	5020	10	1	2075000	168	22.63	4.47	12	0.00	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
10	20250305	161107	57	100.00	KONEX	신고가		N	N	N	N		N	8100	50	2	0.62	1580200	202	0.00	7820	8100	7820	9250	6850	8050	7822.77	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	168	22.63	4.47	12	0.01	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
11	20250305	151113	57	100.00	KONEX	신고가		N	N	N	N		N	8100	50	2	0.62	1580200	202	0.00	7820	8100	7820	9250	6850	8050	7822.77	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	168	22.63	4.47	12	0.01	358.00	1814.00	8100	20250305	0.00	4250	20240830	90.59	8100	0.00	20250305	6400	26.56	20250122	8100	0.00	20250305	4250	90.59	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
12	20250305	141112	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
13	20250305	131108	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
14	20250305	121111	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
15	20250305	111104	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
16	20250305	101109	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
17	20250305	091108	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8050	8050	8050	8050	8050	8050	8050	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
18	20250304	161057	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
19	20250304	151053	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
20	20250304	141058	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
21	20250304	131055	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
22	20250304	121052	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
23	20250304	111055	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
24	20250304	101050	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N
25	20250304	091047	57	100.00	KONEX			N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	9250	6850	8050	0.00	0.00	0	0	8270	8160	7940	7830	7610	8215	7885	3	1200	100	4990	10	1	2075000	167	22.49	4.44	12	0.00	358.00	1814.00	8050	20250228	0.00	4250	20240830	89.41	8050	0.00	20250228	6400	25.78	20250122	8050	0.00	20250228	4250	89.41	20240830	0.00	N	351020	100	2 억		0	N	N	0	N	00	N