KissMeData/363260/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	161133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2085	20	2	0.97	16074517669	7194770	1210.49	2050	2335	2035	2680	1450	2065	2234.24	1.08	0	-6087	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	671	-74.46	1.68	12	22.37	-28.00	1239.00	4015	20240423	-48.07	1404	20241210	48.50	2885	-27.73	20250120	1691	23.30	20250102	3200	-34.84	20240529	439	374.94	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
3	20250306	151133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2105	40	2	1.94	15889055649	7105994	1195.55	2050	2335	2035	2680	1450	2065	2236.01	1.08	0	-17416	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	677	-75.18	1.70	12	22.09	-28.00	1239.00	4015	20240423	-47.57	1404	20241210	49.93	2885	-27.04	20250120	1691	24.48	20250102	3200	-34.22	20240529	439	379.50	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
4	20250306	141133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2135	70	2	3.39	15272757455	6814247	1146.47	2050	2335	2035	2680	1450	2065	2241.30	1.08	0	-71155	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	687	-76.25	1.72	12	21.19	-28.00	1239.00	4015	20240423	-46.82	1404	20241210	52.07	2885	-26.00	20250120	1691	26.26	20250102	3200	-33.28	20240529	439	386.33	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
5	20250306	131133	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2160	95	2	4.60	14505231593	6455283	1086.07	2050	2335	2035	2680	1450	2065	2247.03	1.08	0	-99460	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	695	-77.14	1.74	12	20.07	-28.00	1239.00	4015	20240423	-46.20	1404	20241210	53.85	2885	-25.13	20250120	1691	27.74	20250102	3200	-32.50	20240529	439	392.03	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
6	20250306	121132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2175	110	2	5.33	13341321223	5919652	995.95	2050	2335	2035	2680	1450	2065	2253.73	1.08	0	-102212	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	700	-77.68	1.76	12	18.40	-28.00	1239.00	4015	20240423	-45.83	1404	20241210	54.91	2885	-24.61	20250120	1691	28.62	20250102	3200	-32.03	20240529	439	395.44	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
7	20250306	111129	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2125	60	2	2.91	790668973	372562	62.68	2050	2165	2035	2680	1450	2065	2122.25	1.08	0	62552	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	683	-75.89	1.72	12	1.16	-28.00	1239.00	4015	20240423	-47.07	1404	20241210	51.35	2885	-26.34	20250120	1691	25.67	20250102	3200	-33.59	20240529	439	384.05	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
8	20250306	101132	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2115	50	2	2.42	600552868	283357	47.67	2050	2160	2035	2680	1450	2065	2119.42	1.08	0	47271	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	680	-75.54	1.71	12	0.88	-28.00	1239.00	4015	20240423	-47.32	1404	20241210	50.64	2885	-26.69	20250120	1691	25.07	20250102	3200	-33.91	20240529	439	381.78	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
9	20250306	091136	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2070	5	2	0.24	48969735	23789	4.00	2050	2085	2035	2680	1450	2065	2058.50	1.08	0	2617	2192	2128	2046	1982	1900	2160	2014	161	615	500	1280	5	1	32163769	666	-73.93	1.67	12	0.07	-28.00	1239.00	4015	20240423	-48.44	1404	20241210	47.44	2885	-28.25	20250120	1691	22.41	20250102	3200	-35.31	20240529	439	371.53	20240416	7.81	N	363260	500	160 억		348599	N	N	0	N	00	N
10	20250305	161118	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2065	101	2	5.14	1202259812	591484	194.09	1964	2110	1964	2550	1375	1964	2032.55	1.04	0	14593	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	5	1	32163769	664	-73.75	1.67	12	1.84	-28.00	1239.00	4015	20240423	-48.57	1404	20241210	47.08	2885	-28.42	20250120	1691	22.12	20250102	3200	-35.47	20240529	439	370.39	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
11	20250305	151124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2060	96	2	4.89	1175028662	578257	189.75	1964	2110	1964	2550	1375	1964	2032.02	1.04	0	12380	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	5	1	32163769	663	-73.57	1.66	12	1.80	-28.00	1239.00	4015	20240423	-48.69	1404	20241210	46.72	2885	-28.60	20250120	1691	21.82	20250102	3200	-35.62	20240529	439	369.25	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
12	20250305	141124	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2030	66	2	3.36	1031713642	508227	166.77	1964	2110	1964	2550	1375	1964	2030.03	1.04	0	-7171	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	5	1	32163769	653	-72.50	1.64	12	1.58	-28.00	1239.00	4015	20240423	-49.44	1404	20241210	44.59	2885	-29.64	20250120	1691	20.05	20250102	3200	-36.56	20240529	439	362.41	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
13	20250305	131120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2010	46	2	2.34	865573106	425876	139.75	1964	2110	1964	2550	1375	1964	2032.45	1.04	0	-36458	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	5	1	32163769	646	-71.79	1.62	12	1.32	-28.00	1239.00	4015	20240423	-49.94	1404	20241210	43.16	2885	-30.33	20250120	1691	18.86	20250102	3200	-37.19	20240529	439	357.86	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
14	20250305	121122	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2000	36	2	1.83	364675096	181718	59.63	1964	2035	1964	2550	1375	1964	2006.82	1.04	0	620	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	5	1	32163769	643	-71.43	1.61	12	0.56	-28.00	1239.00	4015	20240423	-50.19	1404	20241210	42.45	2885	-30.68	20250120	1691	18.27	20250102	3200	-37.50	20240529	439	355.58	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
15	20250305	111116	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2030	66	2	3.36	333597206	166229	54.55	1964	2035	1964	2550	1375	1964	2006.85	1.04	0	2177	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	5	1	32163769	653	-72.50	1.64	12	0.52	-28.00	1239.00	4015	20240423	-49.44	1404	20241210	44.59	2885	-29.64	20250120	1691	20.05	20250102	3200	-36.56	20240529	439	362.41	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
16	20250305	101120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2020	56	2	2.85	256350411	128057	42.02	1964	2030	1964	2550	1375	1964	2001.85	1.04	0	3888	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	5	1	32163769	650	-72.14	1.63	12	0.40	-28.00	1239.00	4015	20240423	-49.69	1404	20241210	43.87	2885	-29.98	20250120	1691	19.46	20250102	3200	-36.88	20240529	439	360.14	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
17	20250305	091120	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1988	24	2	1.22	154391394	77443	25.41	1964	2030	1964	2550	1375	1964	1993.61	1.04	0	8073	2048	2006	1968	1926	1888	2027	1947	161	586	500	1210	1	1	32163769	639	-71.00	1.60	12	0.24	-28.00	1239.00	4015	20240423	-50.49	1404	20241210	41.60	2885	-31.09	20250120	1691	17.56	20250102	3200	-37.88	20240529	439	352.85	20240416	8.04	N	363260	500	160 억		334821	N	N	0	N	00	N
18	20250304	161108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1964	-56	5	-2.77	583905701	298820	98.94	1955	2010	1930	2625	1415	2020	1954.04	1.02	0	9770	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	632	-70.14	1.59	12	0.93	-28.00	1239.00	4015	20240423	-51.08	1404	20241210	39.89	2885	-31.92	20250120	1691	16.14	20250102	3200	-38.62	20240529	439	347.38	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N
19	20250304	151104	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1950	-70	5	-3.47	540469875	276623	91.59	1955	2010	1930	2625	1415	2020	1953.81	1.02	0	9540	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	627	-69.64	1.57	12	0.86	-28.00	1239.00	4015	20240423	-51.43	1404	20241210	38.89	2885	-32.41	20250120	1691	15.32	20250102	3200	-39.06	20240529	439	344.19	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N
20	20250304	141109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1954	-66	5	-3.27	449562268	230013	76.16	1955	2010	1930	2625	1415	2020	1954.51	1.02	0	4934	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	628	-69.79	1.58	12	0.72	-28.00	1239.00	4015	20240423	-51.33	1404	20241210	39.17	2885	-32.27	20250120	1691	15.55	20250102	3200	-38.94	20240529	439	345.10	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N
21	20250304	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1944	-76	5	-3.76	405393337	207343	68.65	1955	2010	1930	2625	1415	2020	1955.18	1.02	0	-5486	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	625	-69.43	1.57	12	0.64	-28.00	1239.00	4015	20240423	-51.58	1404	20241210	38.46	2885	-32.62	20250120	1691	14.96	20250102	3200	-39.25	20240529	439	342.82	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N
22	20250304	121103	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1944	-76	5	-3.76	329134475	167975	55.61	1955	2010	1943	2625	1415	2020	1959.43	1.02	0	-2587	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	625	-69.43	1.57	12	0.52	-28.00	1239.00	4015	20240423	-51.58	1404	20241210	38.46	2885	-32.62	20250120	1691	14.96	20250102	3200	-39.25	20240529	439	342.82	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N
23	20250304	111106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1959	-61	5	-3.02	285395181	145531	48.18	1955	2010	1947	2625	1415	2020	1961.06	1.02	0	7608	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	630	-69.96	1.58	12	0.45	-28.00	1239.00	4015	20240423	-51.21	1404	20241210	39.53	2885	-32.10	20250120	1691	15.85	20250102	3200	-38.78	20240529	439	346.24	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N
24	20250304	101101	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1970	-50	5	-2.48	209494068	106692	35.32	1955	2010	1947	2625	1415	2020	1963.54	1.02	0	13607	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	634	-70.36	1.59	12	0.33	-28.00	1239.00	4015	20240423	-50.93	1404	20241210	40.31	2885	-31.72	20250120	1691	16.50	20250102	3200	-38.44	20240529	439	348.75	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N
25	20250304	091058	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1963	-57	5	-2.82	52167628	26563	8.79	1955	2010	1947	2625	1415	2020	1963.92	1.02	0	-1921	2096	2057	2031	1992	1966	2045	1980	161	605	500	1250	1	1	32163769	631	-70.11	1.58	12	0.08	-28.00	1239.00	4015	20240423	-51.11	1404	20241210	39.81	2885	-31.96	20250120	1691	16.09	20250102	3200	-38.66	20240529	439	347.15	20240416	8.11	N	363260	500	160 억		326820	N	N	0	N	00	N