KissMeData/051490/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	160511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4115	-10	5	-0.24	446015135	107735	82.78	4160	4240	4100	5360	2890	4125	4139.98	0.74	0	4986	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	584	6.62	0.58	12	0.76	622.00	7105.00	6240	20240223	-34.05	3300	20241209	24.70	4990	-17.54	20250226	3605	14.15	20250203	6230	-33.95	20241016	3300	24.70	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
3	20250306	150511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4105	-20	5	-0.48	424481700	102499	78.75	4160	4240	4100	5360	2890	4125	4141.33	0.74	0	4086	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	583	6.60	0.58	12	0.72	622.00	7105.00	6240	20240223	-34.21	3300	20241209	24.39	4990	-17.74	20250226	3605	13.87	20250203	6230	-34.11	20241016	3300	24.39	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
4	20250306	140510	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4150	25	2	0.61	353584315	85275	65.52	4160	4240	4100	5360	2890	4125	4146.40	0.74	0	6164	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	589	6.67	0.58	12	0.60	622.00	7105.00	6240	20240223	-33.49	3300	20241209	25.76	4990	-16.83	20250226	3605	15.12	20250203	6230	-33.39	20241016	3300	25.76	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
5	20250306	130511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4140	15	2	0.36	327124310	78869	60.60	4160	4240	4100	5360	2890	4125	4147.69	0.74	0	5416	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	588	6.66	0.58	12	0.56	622.00	7105.00	6240	20240223	-33.65	3300	20241209	25.45	4990	-17.03	20250226	3605	14.84	20250203	6230	-33.55	20241016	3300	25.45	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
6	20250306	120511	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4140	15	2	0.36	307512240	74115	56.95	4160	4240	4100	5360	2890	4125	4149.12	0.74	0	5835	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	588	6.66	0.58	12	0.52	622.00	7105.00	6240	20240223	-33.65	3300	20241209	25.45	4990	-17.03	20250226	3605	14.84	20250203	6230	-33.55	20241016	3300	25.45	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
7	20250306	110508	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4105	-20	5	-0.48	288588335	69526	53.42	4160	4240	4100	5360	2890	4125	4150.80	0.74	0	4041	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	583	6.60	0.58	12	0.49	622.00	7105.00	6240	20240223	-34.21	3300	20241209	24.39	4990	-17.74	20250226	3605	13.87	20250203	6230	-34.11	20241016	3300	24.39	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
8	20250306	100510	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4105	-20	5	-0.48	212624050	51046	39.22	4160	4240	4105	5360	2890	4125	4165.34	0.74	0	218	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	583	6.60	0.58	12	0.36	622.00	7105.00	6240	20240223	-34.21	3300	20241209	24.39	4990	-17.74	20250226	3605	13.87	20250203	6230	-34.11	20241016	3300	24.39	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
9	20250306	090513	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4200	75	2	1.82	48570580	11637	8.94	4160	4205	4150	5360	2890	4125	4173.81	0.74	0	3300	4271	4197	4116	4042	3961	4235	4080	72	1235	500	2970	5	1	14200000	596	6.75	0.59	12	0.08	622.00	7105.00	6240	20240223	-32.69	3300	20241209	27.27	4990	-15.83	20250226	3605	16.50	20250203	6230	-32.58	20241016	3300	27.27	20241209	2.95	N	051490	500	72 억		105241	N	N	0	N	00	N
10	20250305	160506	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4125	70	2	1.73	531109700	129627	47.54	4060	4190	4035	5270	2840	4055	4097.30	0.58	0	23552	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	586	6.63	0.58	12	0.91	622.00	7105.00	6270	20240221	-34.21	3300	20241209	25.00	4990	-17.33	20250226	3605	14.42	20250203	6230	-33.79	20241016	3300	25.00	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
11	20250305	150507	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4105	50	2	1.23	490554620	119761	43.92	4060	4190	4035	5270	2840	4055	4096.23	0.58	0	21326	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	583	6.60	0.58	12	0.84	622.00	7105.00	6270	20240221	-34.53	3300	20241209	24.39	4990	-17.74	20250226	3605	13.87	20250203	6230	-34.11	20241016	3300	24.39	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
12	20250305	140506	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4110	55	2	1.36	441572275	107774	39.52	4060	4190	4035	5270	2840	4055	4097.34	0.58	0	16896	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	584	6.61	0.58	12	0.76	622.00	7105.00	6270	20240221	-34.45	3300	20241209	24.55	4990	-17.64	20250226	3605	14.01	20250203	6230	-34.03	20241016	3300	24.55	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
13	20250305	130504	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4045	-10	5	-0.25	383262060	93496	34.29	4060	4190	4035	5270	2840	4055	4099.39	0.58	0	12921	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	574	6.50	0.57	12	0.66	622.00	7105.00	6270	20240221	-35.49	3300	20241209	22.58	4990	-18.94	20250226	3605	12.21	20250203	6230	-35.07	20241016	3300	22.58	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
14	20250305	120507	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4070	15	2	0.37	336264235	81879	30.03	4060	4190	4040	5270	2840	4055	4107.05	0.58	0	11627	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	578	6.54	0.57	12	0.58	622.00	7105.00	6270	20240221	-35.09	3300	20241209	23.33	4990	-18.44	20250226	3605	12.90	20250203	6230	-34.67	20241016	3300	23.33	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
15	20250305	110504	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4085	30	2	0.74	283656560	68918	25.27	4060	4190	4055	5270	2840	4055	4116.15	0.58	0	9936	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	580	6.57	0.57	12	0.49	622.00	7105.00	6270	20240221	-34.85	3300	20241209	23.79	4990	-18.14	20250226	3605	13.31	20250203	6230	-34.43	20241016	3300	23.79	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
16	20250305	100506	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4115	60	2	1.48	213061485	51776	18.99	4060	4190	4055	5270	2840	4055	4115.45	0.58	0	7232	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	584	6.62	0.58	12	0.36	622.00	7105.00	6270	20240221	-34.37	3300	20241209	24.70	4990	-17.54	20250226	3605	14.15	20250203	6230	-33.95	20241016	3300	24.70	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
17	20250305	090503	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4105	50	2	1.23	55274800	13503	4.95	4060	4190	4055	5270	2840	4055	4094.48	0.58	0	3570	4461	4257	4146	3942	3831	4202	3887	72	1215	500	2910	5	1	14200000	583	6.60	0.58	12	0.10	622.00	7105.00	6270	20240221	-34.53	3300	20241209	24.39	4990	-17.74	20250226	3605	13.87	20250203	6230	-34.11	20241016	3300	24.39	20241209	2.94	N	051490	500	72 억		81723	N	N	0	N	00	N
18	20250304	160501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4055	-385	5	-8.67	1109581340	269944	48.30	4260	4350	4035	5770	3110	4440	4110.72	0.51	0	8802	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	576	6.52	0.57	12	1.90	622.00	7105.00	6270	20240221	-35.33	3300	20241209	22.88	4990	-18.74	20250226	3605	12.48	20250203	6230	-34.91	20241016	3300	22.88	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N
19	20250304	150458	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4055	-385	5	-8.67	1009778030	245311	43.90	4260	4350	4035	5770	3110	4440	4116.32	0.51	0	14795	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	576	6.52	0.57	12	1.73	622.00	7105.00	6270	20240221	-35.33	3300	20241209	22.88	4990	-18.74	20250226	3605	12.48	20250203	6230	-34.91	20241016	3300	22.88	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N
20	20250304	140501	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4060	-380	5	-8.56	944471440	229254	41.02	4260	4350	4035	5770	3110	4440	4119.76	0.51	0	14744	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	577	6.53	0.57	12	1.61	622.00	7105.00	6270	20240221	-35.25	3300	20241209	23.03	4990	-18.64	20250226	3605	12.62	20250203	6230	-34.83	20241016	3300	23.03	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N
21	20250304	130500	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4125	-315	5	-7.09	903017845	219110	39.21	4260	4350	4035	5770	3110	4440	4121.30	0.51	0	15450	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	586	6.63	0.58	12	1.54	622.00	7105.00	6270	20240221	-34.21	3300	20241209	25.00	4990	-17.33	20250226	3605	14.42	20250203	6230	-33.79	20241016	3300	25.00	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N
22	20250304	120458	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4050	-390	5	-8.78	824930403	199971	35.78	4260	4350	4035	5770	3110	4440	4125.25	0.51	0	16017	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	575	6.51	0.57	12	1.41	622.00	7105.00	6270	20240221	-35.41	3300	20241209	22.73	4990	-18.84	20250226	3605	12.34	20250203	6230	-34.99	20241016	3300	22.73	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N
23	20250304	110500	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4110	-330	5	-7.43	636126678	153569	27.48	4260	4350	4035	5770	3110	4440	4142.29	0.51	0	-16	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	584	6.61	0.58	12	1.08	622.00	7105.00	6270	20240221	-34.45	3300	20241209	24.55	4990	-17.64	20250226	3605	14.01	20250203	6230	-34.03	20241016	3300	24.55	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N
24	20250304	100456	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4120	-320	5	-7.21	504469255	121278	21.70	4260	4350	4070	5770	3110	4440	4159.61	0.51	0	1633	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	585	6.62	0.58	12	0.85	622.00	7105.00	6270	20240221	-34.29	3300	20241209	24.85	4990	-17.43	20250226	3605	14.29	20250203	6230	-33.87	20241016	3300	24.85	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N
25	20250304	090455	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4255	-185	5	-4.17	93698115	21984	3.93	4260	4350	4215	5770	3110	4440	4262.10	0.51	0	-2782	4766	4602	4506	4342	4246	4555	4295	72	1330	500	3190	5	1	14200000	604	6.84	0.60	12	0.15	622.00	7105.00	6270	20240221	-32.14	3300	20241209	28.94	4990	-14.73	20250226	3605	18.03	20250203	6230	-31.70	20241016	3300	28.94	20241209	2.94	N	051490	500	72 억		72827	N	N	0	N	00	N