KissMeData/175140/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	20250307	160841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6100	50	2	0.83	842614110	138249	113.97	6050	6220	5930	7860	4240	6050	6094.90	1.06	0	728	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1312	-7.04	2.34	12	0.64	-866.00	2612.00	8690	20240527	-29.80	3065	20240223	99.02	6310	-3.33	20250305	4400	38.64	20250123	8690	-29.80	20240527	3845	58.65	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
3	20250307	150845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6050	0	3	0.00	790133270	129621	106.86	6050	6220	5930	7860	4240	6050	6095.72	1.06	0	357	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1302	-6.99	2.32	12	0.60	-866.00	2612.00	8690	20240527	-30.38	3065	20240223	97.39	6310	-4.12	20250305	4400	37.50	20250123	8690	-30.38	20240527	3845	57.35	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
4	20250307	140843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6070	20	2	0.33	644326925	105676	87.12	6050	6220	5930	7860	4240	6050	6097.19	1.06	0	-2085	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1306	-7.01	2.32	12	0.49	-866.00	2612.00	8690	20240527	-30.15	3065	20240223	98.04	6310	-3.80	20250305	4400	37.95	20250123	8690	-30.15	20240527	3845	57.87	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
5	20250307	130844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6150	100	2	1.65	592313445	97151	80.09	6050	6220	5930	7860	4240	6050	6096.83	1.06	0	-1172	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1323	-7.10	2.35	12	0.45	-866.00	2612.00	8690	20240527	-29.23	3065	20240223	100.65	6310	-2.54	20250305	4400	39.77	20250123	8690	-29.23	20240527	3845	59.95	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
6	20250307	120844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6180	130	2	2.15	562674540	92326	76.11	6050	6220	5930	7860	4240	6050	6094.43	1.06	0	-885	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1330	-7.14	2.37	12	0.43	-866.00	2612.00	8690	20240527	-28.88	3065	20240223	101.63	6310	-2.06	20250305	4400	40.45	20250123	8690	-28.88	20240527	3845	60.73	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
7	20250307	110843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6070	20	2	0.33	346031575	57182	47.14	6050	6180	5930	7860	4240	6050	6051.41	1.06	0	-293	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1306	-7.01	2.32	12	0.27	-866.00	2612.00	8690	20240527	-30.15	3065	20240223	98.04	6310	-3.80	20250305	4400	37.95	20250123	8690	-30.15	20240527	3845	57.87	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
8	20250307	100840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6030	-20	5	-0.33	275525895	45546	37.55	6050	6180	5930	7860	4240	6050	6049.40	1.06	0	2792	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1297	-6.96	2.31	12	0.21	-866.00	2612.00	8690	20240527	-30.61	3065	20240223	96.74	6310	-4.44	20250305	4400	37.05	20250123	8690	-30.61	20240527	3845	56.83	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
9	20250307	090846	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5990	-60	5	-0.99	49964935	8307	6.85	6050	6060	5930	7860	4240	6050	6014.80	1.06	0	-3488	6290	6170	6050	5930	5810	6110	5870	108	1810	500	4110	10	1	21515292	1289	-6.92	2.29	12	0.04	-866.00	2612.00	8690	20240527	-31.07	3065	20240223	95.43	6310	-5.07	20250305	4400	36.14	20250123	8690	-31.07	20240527	3845	55.79	20240318	0.00	N	175140	500	107 억		227863	N	N	0	N	00	N
10	20250306	160838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6050	-120	5	-1.94	722761945	119707	24.81	6160	6170	5930	8020	4320	6170	6037.76	1.06	0	-31324	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1302	-6.99	2.32	12	0.56	-866.00	2612.00	8690	20240527	-30.38	3045	20240222	98.69	6310	-4.12	20250305	4400	37.50	20250123	8690	-30.38	20240527	3845	57.35	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
11	20250306	150837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6010	-160	5	-2.59	693860875	114903	23.82	6160	6170	5930	8020	4320	6170	6038.67	1.06	0	-30207	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1293	-6.94	2.30	12	0.53	-866.00	2612.00	8690	20240527	-30.84	3045	20240222	97.37	6310	-4.75	20250305	4400	36.59	20250123	8690	-30.84	20240527	3845	56.31	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
12	20250306	140837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6030	-140	5	-2.27	607890670	100597	20.85	6160	6170	5930	8020	4320	6170	6042.83	1.06	0	-31002	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1297	-6.96	2.31	12	0.47	-866.00	2612.00	8690	20240527	-30.61	3045	20240222	98.03	6310	-4.44	20250305	4400	37.05	20250123	8690	-30.61	20240527	3845	56.83	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
13	20250306	130838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6110	-60	5	-0.97	524567160	86740	17.98	6160	6170	5930	8020	4320	6170	6047.58	1.06	0	-26916	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1315	-7.06	2.34	12	0.40	-866.00	2612.00	8690	20240527	-29.69	3045	20240222	100.66	6310	-3.17	20250305	4400	38.86	20250123	8690	-29.69	20240527	3845	58.91	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
14	20250306	120837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6120	-50	5	-0.81	462809185	76588	15.88	6160	6170	5930	8020	4320	6170	6042.84	1.06	0	-26135	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1317	-7.07	2.34	12	0.36	-866.00	2612.00	8690	20240527	-29.57	3045	20240222	100.99	6310	-3.01	20250305	4400	39.09	20250123	8690	-29.57	20240527	3845	59.17	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
15	20250306	110834	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6160	-10	5	-0.16	413506820	68530	14.21	6160	6170	5930	8020	4320	6170	6033.95	1.06	0	-23620	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1325	-7.11	2.36	12	0.32	-866.00	2612.00	8690	20240527	-29.11	3045	20240222	102.30	6310	-2.38	20250305	4400	40.00	20250123	8690	-29.11	20240527	3845	60.21	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
16	20250306	100836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6070	-100	5	-1.62	315549240	52478	10.88	6160	6170	5930	8020	4320	6170	6012.98	1.06	0	-20172	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1306	-7.01	2.32	12	0.24	-866.00	2612.00	8690	20240527	-30.15	3045	20240222	99.34	6310	-3.80	20250305	4400	37.95	20250123	8690	-30.15	20240527	3845	57.87	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
17	20250306	090839	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6110	-60	5	-0.97	77786050	12834	2.66	6160	6170	5930	8020	4320	6170	6060.94	1.06	0	-2926	6636	6402	6076	5842	5516	6520	5960	108	1850	500	4190	10	1	21515292	1315	-7.06	2.34	12	0.06	-866.00	2612.00	8690	20240527	-29.69	3045	20240222	100.66	6310	-3.17	20250305	4400	38.86	20250123	8690	-29.69	20240527	3845	58.91	20240318	0.00	N	175140	500	107 억		227640	N	N	0	N	00	N
18	20250305	160828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6170	570	2	10.18	2959759410	481068	733.55	5750	6310	5750	7280	3920	5600	6152.48	0.54	0	113089	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1327	-7.12	2.36	12	2.24	-866.00	2612.00	8690	20240527	-29.00	3045	20240222	102.63	6310	-2.22	20250305	4400	40.23	20250123	8690	-29.00	20240527	3845	60.47	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
19	20250305	150831	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6170	570	2	10.18	2908491560	472750	720.86	5750	6310	5750	7280	3920	5600	6152.28	0.54	0	111079	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1327	-7.12	2.36	12	2.20	-866.00	2612.00	8690	20240527	-29.00	3045	20240222	102.63	6310	-2.22	20250305	4400	40.23	20250123	8690	-29.00	20240527	3845	60.47	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
20	20250305	140830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6150	550	2	9.82	2805488350	456048	695.40	5750	6310	5750	7280	3920	5600	6151.74	0.54	0	105502	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1323	-7.10	2.35	12	2.12	-866.00	2612.00	8690	20240527	-29.23	3045	20240222	101.97	6310	-2.54	20250305	4400	39.77	20250123	8690	-29.23	20240527	3845	59.95	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
21	20250305	130826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6190	590	2	10.54	2720813820	442312	674.45	5750	6310	5750	7280	3920	5600	6151.35	0.54	0	103772	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1332	-7.15	2.37	12	2.06	-866.00	2612.00	8690	20240527	-28.77	3045	20240222	103.28	6310	-1.90	20250305	4400	40.68	20250123	8690	-28.77	20240527	3845	60.99	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
22	20250305	120829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6240	640	2	11.43	2490785820	405124	617.75	5750	6310	5750	7280	3920	5600	6148.21	0.54	0	94723	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1343	-7.21	2.39	12	1.88	-866.00	2612.00	8690	20240527	-28.19	3045	20240222	104.93	6310	-1.11	20250305	4400	41.82	20250123	8690	-28.19	20240527	3845	62.29	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
23	20250305	110824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6270	670	2	11.96	2003366840	327347	499.15	5750	6310	5750	7280	3920	5600	6120.01	0.54	0	89348	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1349	-7.24	2.40	12	1.52	-866.00	2612.00	8690	20240527	-27.85	3045	20240222	105.91	6310	-0.63	20250305	4400	42.50	20250123	8690	-27.85	20240527	3845	63.07	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
24	20250305	100829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	6100	500	2	8.93	1356971785	223103	340.19	5750	6260	5750	7280	3920	5600	6082.27	0.54	0	66407	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1312	-7.04	2.34	12	1.04	-866.00	2612.00	8690	20240527	-29.80	3045	20240222	100.33	6260	-2.56	20250305	4400	38.64	20250123	8690	-29.80	20240527	3845	58.65	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
25	20250305	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5860	260	2	4.64	91449390	15545	23.70	5750	6000	5750	7280	3920	5600	5882.88	0.54	0	-216	5813	5706	5633	5526	5453	5670	5490	108	1680	500	3800	10	1	21515292	1261	-6.77	2.24	12	0.07	-866.00	2612.00	8690	20240527	-32.57	3045	20240222	92.45	6200	-5.48	20250211	4400	33.18	20250123	8690	-32.57	20240527	3845	52.41	20240318	0.00	N	175140	500	107 억		116248	N	N	0	N	00	N
26	20250304	160819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5600	-80	5	-1.41	359112760	63632	84.62	5680	5740	5560	7380	3980	5680	5643.62	0.60	0	-12013	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1205	-6.47	2.14	12	0.30	-866.00	2612.00	8690	20240527	-35.56	3045	20240222	83.91	6200	-9.68	20250211	4400	27.27	20250123	8690	-35.56	20240527	3465	61.62	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N
27	20250304	150815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5610	-70	5	-1.23	339589500	60138	79.98	5680	5740	5560	7380	3980	5680	5646.84	0.60	0	-10742	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1207	-6.48	2.15	12	0.28	-866.00	2612.00	8690	20240527	-35.44	3045	20240222	84.24	6200	-9.52	20250211	4400	27.50	20250123	8690	-35.44	20240527	3465	61.90	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N
28	20250304	140819	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5670	-10	5	-0.18	299095565	52897	70.35	5680	5740	5590	7380	3980	5680	5654.30	0.60	0	-10379	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1220	-6.55	2.17	12	0.25	-866.00	2612.00	8690	20240527	-34.75	3045	20240222	86.21	6200	-8.55	20250211	4400	28.86	20250123	8690	-34.75	20240527	3465	63.64	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N
29	20250304	130817	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5620	-60	5	-1.06	236148665	41713	55.47	5680	5740	5590	7380	3980	5680	5661.27	0.60	0	-6790	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1209	-6.49	2.15	12	0.19	-866.00	2612.00	8690	20240527	-35.33	3045	20240222	84.56	6200	-9.35	20250211	4400	27.73	20250123	8690	-35.33	20240527	3465	62.19	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N
30	20250304	120815	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5700	20	2	0.35	188399875	33256	44.23	5680	5740	5590	7380	3980	5680	5665.14	0.60	0	-4878	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1226	-6.58	2.18	12	0.15	-866.00	2612.00	8690	20240527	-34.41	3045	20240222	87.19	6200	-8.06	20250211	4400	29.55	20250123	8690	-34.41	20240527	3465	64.50	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N
31	20250304	110818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5710	30	2	0.53	162250275	28666	38.12	5680	5740	5590	7380	3980	5680	5660.02	0.60	0	-8056	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1229	-6.59	2.19	12	0.13	-866.00	2612.00	8690	20240527	-34.29	3045	20240222	87.52	6200	-7.90	20250211	4400	29.77	20250123	8690	-34.29	20240527	3465	64.79	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N
32	20250304	100813	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5660	-20	5	-0.35	116784095	20655	27.47	5680	5740	5590	7380	3980	5680	5654.04	0.60	0	-8154	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1218	-6.54	2.17	12	0.10	-866.00	2612.00	8690	20240527	-34.87	3045	20240222	85.88	6200	-8.71	20250211	4400	28.64	20250123	8690	-34.87	20240527	3465	63.35	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N
33	20250304	090811	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5650	-30	5	-0.53	28559845	5075	6.75	5680	5740	5600	7380	3980	5680	5627.56	0.60	0	-4143	6006	5842	5736	5572	5466	5925	5655	108	1700	500	3860	10	1	21515292	1216	-6.52	2.16	12	0.02	-866.00	2612.00	8690	20240527	-34.98	3045	20240222	85.55	6200	-8.87	20250211	4400	28.41	20250123	8690	-34.98	20240527	3465	63.06	20240304	0.00	N	175140	500	107 억		128560	N	N	0	N	00	N