KissMeData/482520/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	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	83342745	40973	192.43	2020	2040	2015	2615	1415	2015	2034.09	0.08	0	19551	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.67	0.00	0.00	3380	20240813	-39.64	1962	20241226	3.98	2045	-0.24	20250304	1970	3.55	20250102	3380	-39.64	20240813	1962	3.98	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
3	20250306	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	83138745	40873	191.96	2020	2040	2015	2615	1415	2015	2034.07	0.08	0	19451	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.67	0.00	0.00	3380	20240813	-39.79	1962	20241226	3.72	2045	-0.49	20250304	1970	3.30	20250102	3380	-39.79	20240813	1962	3.72	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
4	20250306	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	74860865	36806	172.86	2020	2040	2015	2615	1415	2015	2033.93	0.08	0	15937	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.60	0.00	0.00	3380	20240813	-39.94	1962	20241226	3.47	2045	-0.73	20250304	1970	3.05	20250102	3380	-39.94	20240813	1962	3.47	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
5	20250306	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	67054815	32976	154.88	2020	2040	2015	2615	1415	2015	2033.44	0.08	0	12257	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.54	0.00	0.00	3380	20240813	-39.64	1962	20241226	3.98	2045	-0.24	20250304	1970	3.55	20250102	3380	-39.64	20240813	1962	3.98	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
6	20250306	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	55762905	27429	128.82	2020	2040	2015	2615	1415	2015	2032.99	0.08	0	8707	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.45	0.00	0.00	3380	20240813	-39.64	1962	20241226	3.98	2045	-0.24	20250304	1970	3.55	20250102	3380	-39.64	20240813	1962	3.98	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
7	20250306	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	46691580	22979	107.92	2020	2040	2015	2615	1415	2015	2031.92	0.08	0	4772	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.38	0.00	0.00	3380	20240813	-39.79	1962	20241226	3.72	2045	-0.49	20250304	1970	3.30	20250102	3380	-39.79	20240813	1962	3.72	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
8	20250306	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	18439330	9079	42.64	2020	2040	2015	2615	1415	2015	2030.99	0.08	0	1137	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.15	0.00	0.00	3380	20240813	-39.64	1962	20241226	3.98	2045	-0.24	20250304	1970	3.55	20250102	3380	-39.64	20240813	1962	3.98	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
9	20250306	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	1734355	853	4.01	2020	2035	2015	2615	1415	2015	2033.24	0.08	0	10	2038	2026	2018	2006	1998	2022	2002	6	600	100	1410	5	1	6100000	124	0.00	0.00	12	0.01	0.00	0.00	3380	20240813	-39.79	1962	20241226	3.72	2045	-0.49	20250304	1970	3.30	20250102	3380	-39.79	20240813	1962	3.72	20241226	0.00	N	482520	100	6 억		4593	N	N	0	N	00	N
10	20250305	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	42928335	21292	77.87	2020	2030	2010	2635	1425	2030	2016.17	0.08	0	-30	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	123	0.00	0.00	12	0.35	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2045	-1.47	20250304	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
11	20250305	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	41431120	20549	75.15	2020	2030	2010	2635	1425	2030	2016.21	0.08	0	456	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	123	0.00	0.00	12	0.34	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2045	-1.47	20250304	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
12	20250305	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	40115295	19896	72.76	2020	2030	2010	2635	1425	2030	2016.25	0.08	0	456	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	123	0.00	0.00	12	0.33	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2045	-1.47	20250304	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
13	20250305	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	38503045	19096	69.84	2020	2030	2010	2635	1425	2030	2016.29	0.08	0	456	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	123	0.00	0.00	12	0.31	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2045	-1.47	20250304	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
14	20250305	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	36492375	18100	66.19	2020	2030	2010	2635	1425	2030	2016.15	0.08	0	411	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	124	0.00	0.00	12	0.30	0.00	0.00	3380	20240813	-40.09	1962	20241226	3.21	2045	-0.98	20250304	1970	2.79	20250102	3380	-40.09	20240813	1962	3.21	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
15	20250305	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	33734300	16735	61.20	2020	2030	2010	2635	1425	2030	2015.79	0.08	0	411	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	123	0.00	0.00	12	0.27	0.00	0.00	3380	20240813	-40.24	1962	20241226	2.96	2045	-1.22	20250304	1970	2.54	20250102	3380	-40.24	20240813	1962	2.96	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
16	20250305	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	31911715	15832	57.90	2020	2030	2010	2635	1425	2030	2015.65	0.08	0	411	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	123	0.00	0.00	12	0.26	0.00	0.00	3380	20240813	-40.38	1962	20241226	2.70	2045	-1.47	20250304	1970	2.28	20250102	3380	-40.38	20240813	1962	2.70	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
17	20250305	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	105060	52	0.19	2020	2030	2020	2635	1425	2030	2020.38	0.08	0	49	2056	2042	2031	2017	2006	2037	2012	6	605	100	1420	5	1	6100000	124	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-39.94	1962	20241226	3.47	2045	-0.73	20250304	1970	3.05	20250102	3380	-39.94	20240813	1962	3.47	20241226	0.00	N	482520	100	6 억		4934	N	N	0	N	00	N
18	20250304	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	55719136	27344	658.10	2040	2045	2020	2650	1430	2040	2037.71	0.08	0	2471	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	124	0.00	0.00	12	0.45	0.00	0.00	3380	20240813	-39.94	1962	20241226	3.47	2045	-0.73	20250304	1970	3.05	20250102	3380	-39.94	20240813	1962	3.47	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N
19	20250304	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	55562826	27267	656.25	2040	2045	2020	2650	1430	2040	2037.73	0.08	0	2433	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	124	0.00	0.00	12	0.45	0.00	0.00	3380	20240813	-39.94	1962	20241226	3.47	2045	-0.73	20250304	1970	3.05	20250102	3380	-39.94	20240813	1962	3.47	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N
20	20250304	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2027	-13	5	-0.64	48990971	24025	578.22	2040	2045	2020	2650	1430	2040	2039.17	0.08	0	2074	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	124	0.00	0.00	12	0.39	0.00	0.00	3380	20240813	-40.03	1962	20241226	3.31	2045	-0.88	20250304	1970	2.89	20250102	3380	-40.03	20240813	1962	3.31	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N
21	20250304	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	47544116	23311	561.03	2040	2045	2020	2650	1430	2040	2039.56	0.08	0	1696	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	124	0.00	0.00	12	0.38	0.00	0.00	3380	20240813	-39.79	1962	20241226	3.72	2045	-0.49	20250304	1970	3.30	20250102	3380	-39.79	20240813	1962	3.72	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N
22	20250304	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	46795578	22943	552.18	2040	2045	2020	2650	1430	2040	2039.65	0.08	0	1337	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	124	0.00	0.00	12	0.38	0.00	0.00	3380	20240813	-39.94	1962	20241226	3.47	2045	-0.73	20250304	1970	3.05	20250102	3380	-39.94	20240813	1962	3.47	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N
23	20250304	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2042	2	2	0.10	38647715	18924	455.45	2040	2045	2035	2650	1430	2040	2042.26	0.08	0	378	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	125	0.00	0.00	12	0.31	0.00	0.00	3380	20240813	-39.59	1962	20241226	4.08	2045	-0.15	20250304	1970	3.65	20250102	3380	-39.59	20240813	1962	4.08	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N
24	20250304	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	37912595	18564	446.79	2040	2045	2035	2650	1430	2040	2042.26	0.08	0	19	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	125	0.00	0.00	12	0.30	0.00	0.00	3380	20240813	-39.50	1962	20241226	4.23	2045	0.00	20250304	1970	3.81	20250102	3380	-39.50	20240813	1962	4.23	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N
25	20250304	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2040	1	0.02	2040	2040	2040	2650	1430	2040	2040.00	0.08	0	0	2046	2042	2036	2032	2026	2045	2035	6	610	100	1420	5	1	6100000	124	0.00	0.00	12	0.00	0.00	0.00	3380	20240813	-39.64	1962	20241226	3.98	2040	0.00	20250225	1970	3.55	20250102	3380	-39.64	20240813	1962	3.98	20241226	0.00	N	482520	100	6 억		4678	N	N	0	N	00	N