KissMeData/474930/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	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	955250	450	22.94	2125	2125	2115	2760	1490	2125	2122.78	25.52	0	95	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
3	20250306	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	224250	106	5.40	2125	2125	2115	2760	1490	2125	2115.57	25.52	0	95	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
4	20250306	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	217905	103	5.25	2125	2125	2115	2760	1490	2125	2115.58	25.52	0	92	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
5	20250306	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	148110	70	3.57	2125	2125	2115	2760	1490	2125	2115.86	25.52	0	59	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
6	20250306	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	137535	65	3.31	2125	2125	2115	2760	1490	2125	2115.92	25.52	0	54	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
7	20250306	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	14840	7	0.36	2125	2125	2115	2760	1490	2125	2120.00	25.52	0	1	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2030	20241230	4.19	2135	-0.94	20250131	2050	3.17	20250102	6070	-65.16	20240422	2030	4.19	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
8	20250306	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2125	1	0.05	2125	2125	2125	2760	1490	2125	2125.00	25.52	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
9	20250306	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	25.52	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		923723	N	N	0	N	00	N
10	20250305	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4137550	1962	21.36	2105	2125	2105	2765	1495	2130	2108.84	25.53	0	-330	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
11	20250305	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3378925	1605	17.48	2105	2125	2105	2765	1495	2130	2105.25	25.53	0	-85	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
12	20250305	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3376805	1604	17.47	2105	2125	2105	2765	1495	2130	2105.24	25.53	0	-84	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
13	20250305	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3376805	1604	17.47	2105	2125	2105	2765	1495	2130	2105.24	25.53	0	-84	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
14	20250305	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3376805	1604	17.47	2105	2125	2105	2765	1495	2130	2105.24	25.53	0	-84	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.99	2030	20241230	4.68	2135	-0.47	20250131	2050	3.66	20250102	6070	-64.99	20240422	2030	4.68	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
15	20250305	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	3374680	1603	17.45	2105	2125	2105	2765	1495	2130	2105.23	25.53	0	-84	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
16	20250305	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	181200	86	0.94	2105	2125	2105	2765	1495	2130	2106.98	25.53	0	-66	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2030	20241230	4.43	2135	-0.70	20250131	2050	3.41	20250102	6070	-65.07	20240422	2030	4.43	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
17	20250305	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	25.53	0	0	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		924053	N	N	0	N	00	N
18	20250304	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	19360420	9184	7010.69	2105	2135	2105	2765	1495	2130	2108.06	25.52	0	2308	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N
19	20250304	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	19360420	9184	7010.69	2105	2135	2105	2765	1495	2130	2108.06	25.52	0	2308	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	0.00	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N
20	20250304	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	18695155	8871	6771.76	2105	2130	2105	2765	1495	2130	2107.45	25.52	0	2426	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N
21	20250304	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	18695155	8871	6771.76	2105	2130	2105	2765	1495	2130	2107.45	25.52	0	2426	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N
22	20250304	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	18695155	8871	6771.76	2105	2130	2105	2765	1495	2130	2107.45	25.52	0	2426	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N
23	20250304	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	16848445	8004	6109.92	2105	2130	2105	2765	1495	2130	2105.00	25.52	0	2426	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N
24	20250304	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	3229070	1534	1170.99	2105	2105	2105	2765	1495	2130	2105.00	25.52	0	784	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.32	2030	20241230	3.69	2135	-1.41	20250131	2050	2.68	20250102	6070	-65.32	20240422	2030	3.69	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N
25	20250304	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	25.52	0	0	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2030	20241230	4.93	2135	-0.23	20250131	2050	3.90	20250102	6070	-64.91	20240422	2030	4.93	20241230	0.00	N	474930	100	3 억		923811	N	N	0	N	00	N