KissMeData/078350/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	160623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10070	-500	5	-4.73	984884300	96834	103.54	10610	10740	10010	13740	7400	10570	10170.90	3.74	0	-60123	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1535	12.15	1.14	12	0.64	829.00	8862.00	31750	20240516	-68.28	7400	20241209	36.08	11830	-14.88	20250219	8330	20.89	20250102	31750	-68.28	20240516	7400	36.08	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
3	20250306	150622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10020	-550	5	-5.20	945008520	92862	99.29	10610	10740	10010	13740	7400	10570	10176.48	3.74	0	-59381	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1527	12.09	1.13	12	0.61	829.00	8862.00	31750	20240516	-68.44	7400	20241209	35.41	11830	-15.30	20250219	8330	20.29	20250102	31750	-68.44	20240516	7400	35.41	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
4	20250306	140621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10050	-520	5	-4.92	799371735	78357	83.78	10610	10740	10030	13740	7400	10570	10201.66	3.74	0	-51076	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1532	12.12	1.13	12	0.51	829.00	8862.00	31750	20240516	-68.35	7400	20241209	35.81	11830	-15.05	20250219	8330	20.65	20250102	31750	-68.35	20240516	7400	35.81	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
5	20250306	130623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10100	-470	5	-4.45	646332970	63146	67.52	10610	10740	10090	13740	7400	10570	10235.53	3.74	0	-44942	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1540	12.18	1.14	12	0.41	829.00	8862.00	31750	20240516	-68.19	7400	20241209	36.49	11830	-14.62	20250219	8330	21.25	20250102	31750	-68.19	20240516	7400	36.49	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
6	20250306	120622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10160	-410	5	-3.88	563912870	55006	58.81	10610	10740	10110	13740	7400	10570	10251.84	3.74	0	-38106	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1549	12.26	1.15	12	0.36	829.00	8862.00	31750	20240516	-68.00	7400	20241209	37.30	11830	-14.12	20250219	8330	21.97	20250102	31750	-68.00	20240516	7400	37.30	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
7	20250306	110620	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10130	-440	5	-4.16	497513740	48470	51.83	10610	10740	10110	13740	7400	10570	10264.36	3.74	0	-33286	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1544	12.22	1.14	12	0.32	829.00	8862.00	31750	20240516	-68.09	7400	20241209	36.89	11830	-14.37	20250219	8330	21.61	20250102	31750	-68.09	20240516	7400	36.89	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
8	20250306	100621	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10180	-390	5	-3.69	374136720	36306	38.82	10610	10740	10160	13740	7400	10570	10305.09	3.74	0	-24734	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1552	12.28	1.15	12	0.24	829.00	8862.00	31750	20240516	-67.94	7400	20241209	37.57	11830	-13.95	20250219	8330	22.21	20250102	31750	-67.94	20240516	7400	37.57	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
9	20250306	090625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10440	-130	5	-1.23	42071340	4007	4.28	10610	10740	10400	13740	7400	10570	10499.46	3.74	0	-228	11030	10800	10440	10210	9850	10915	10325	76	3170	500	7610	10	1	15244382	1592	12.59	1.18	12	0.03	829.00	8862.00	31750	20240516	-67.12	7400	20241209	41.08	11830	-11.75	20250219	8330	25.33	20250102	31750	-67.12	20240516	7400	41.08	20241209	3.70	N	078350	500	76 억		570349	N	N	0	N	00	N
10	20250305	160615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10570	510	2	5.07	973151970	93387	123.13	10080	10670	10080	13070	7050	10060	10420.70	3.68	0	6582	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1611	12.75	1.19	12	0.61	829.00	8862.00	31750	20240516	-66.71	7400	20241209	42.84	11830	-10.65	20250219	8330	26.89	20250102	31750	-66.71	20240516	7400	42.84	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
11	20250305	150618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10540	480	2	4.77	914710560	87839	115.82	10080	10670	10080	13070	7050	10060	10413.57	3.68	0	3376	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1607	12.71	1.19	12	0.58	829.00	8862.00	31750	20240516	-66.80	7400	20241209	42.43	11830	-10.90	20250219	8330	26.53	20250102	31750	-66.80	20240516	7400	42.43	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
12	20250305	140616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10530	470	2	4.67	739142060	71263	93.96	10080	10580	10080	13070	7050	10060	10372.12	3.68	0	-1268	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1605	12.70	1.19	12	0.47	829.00	8862.00	31750	20240516	-66.83	7400	20241209	42.30	11830	-10.99	20250219	8330	26.41	20250102	31750	-66.83	20240516	7400	42.30	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
13	20250305	130615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10430	370	2	3.68	492483200	47765	62.98	10080	10430	10080	13070	7050	10060	10310.65	3.68	0	-8044	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1590	12.58	1.18	12	0.31	829.00	8862.00	31750	20240516	-67.15	7400	20241209	40.95	11830	-11.83	20250219	8330	25.21	20250102	31750	-67.15	20240516	7400	40.95	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
14	20250305	120617	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10290	230	2	2.29	359220480	34934	46.06	10080	10380	10080	13070	7050	10060	10282.96	3.68	0	-7313	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1569	12.41	1.16	12	0.23	829.00	8862.00	31750	20240516	-67.59	7400	20241209	39.05	11830	-13.02	20250219	8330	23.53	20250102	31750	-67.59	20240516	7400	39.05	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
15	20250305	110613	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10300	240	2	2.39	222336140	21669	28.57	10080	10360	10080	13070	7050	10060	10260.75	3.68	0	-5961	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1570	12.42	1.16	12	0.14	829.00	8862.00	31750	20240516	-67.56	7400	20241209	39.19	11830	-12.93	20250219	8330	23.65	20250102	31750	-67.56	20240516	7400	39.19	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
16	20250305	100616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10330	270	2	2.68	146198270	14290	18.84	10080	10330	10080	13070	7050	10060	10231.05	3.68	0	-4562	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1575	12.46	1.17	12	0.09	829.00	8862.00	31750	20240516	-67.46	7400	20241209	39.59	11830	-12.68	20250219	8330	24.01	20250102	31750	-67.46	20240516	7400	39.59	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
17	20250305	090614	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10160	100	2	0.99	10917340	1072	1.41	10080	10270	10080	13070	7050	10060	10186.44	3.68	0	-558	10413	10236	10003	9826	9593	10325	9915	76	3010	500	7240	10	1	15244382	1549	12.26	1.15	12	0.01	829.00	8862.00	31750	20240516	-68.00	7400	20241209	37.30	11830	-14.12	20250219	8330	21.97	20250102	31750	-68.00	20240516	7400	37.30	20241209	3.62	N	078350	500	76 억		561131	N	N	0	N	00	N
18	20250304	160609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10060	20	2	0.20	752126760	75225	81.40	9970	10180	9770	13050	7030	10040	9998.36	3.75	0	-14417	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1534	12.14	1.14	12	0.49	829.00	8862.00	31750	20240516	-68.31	7400	20241209	35.95	11830	-14.96	20250219	8330	20.77	20250102	31750	-68.31	20240516	7400	35.95	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N
19	20250304	150605	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10090	50	2	0.50	723140000	72331	78.26	9970	10180	9770	13050	7030	10040	9997.65	3.75	0	-13997	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1538	12.17	1.14	12	0.47	829.00	8862.00	31750	20240516	-68.22	7400	20241209	36.35	11830	-14.71	20250219	8330	21.13	20250102	31750	-68.22	20240516	7400	36.35	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N
20	20250304	140609	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10030	-10	5	-0.10	659716510	66025	71.44	9970	10180	9770	13050	7030	10040	9991.92	3.75	0	-11950	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1529	12.10	1.13	12	0.43	829.00	8862.00	31750	20240516	-68.41	7400	20241209	35.54	11830	-15.22	20250219	8330	20.41	20250102	31750	-68.41	20240516	7400	35.54	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N
21	20250304	130607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10040	0	3	0.00	615823290	61658	66.72	9970	10180	9770	13050	7030	10040	9987.73	3.75	0	-9170	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1531	12.11	1.13	12	0.40	829.00	8862.00	31750	20240516	-68.38	7400	20241209	35.68	11830	-15.13	20250219	8330	20.53	20250102	31750	-68.38	20240516	7400	35.68	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N
22	20250304	120606	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10060	20	2	0.20	556809870	55789	60.37	9970	10180	9770	13050	7030	10040	9980.64	3.75	0	-6592	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1534	12.14	1.14	12	0.37	829.00	8862.00	31750	20240516	-68.31	7400	20241209	35.95	11830	-14.96	20250219	8330	20.77	20250102	31750	-68.31	20240516	7400	35.95	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N
23	20250304	110608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10100	60	2	0.60	505457030	50702	54.86	9970	10180	9770	13050	7030	10040	9969.17	3.75	0	-4840	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1540	12.18	1.14	12	0.33	829.00	8862.00	31750	20240516	-68.19	7400	20241209	36.49	11830	-14.62	20250219	8330	21.25	20250102	31750	-68.19	20240516	7400	36.49	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N
24	20250304	100605	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	10010	-30	5	-0.30	389466970	39156	42.37	9970	10100	9770	13050	7030	10040	9946.55	3.75	0	-2073	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1526	12.07	1.13	12	0.26	829.00	8862.00	31750	20240516	-68.47	7400	20241209	35.27	11830	-15.38	20250219	8330	20.17	20250102	31750	-68.47	20240516	7400	35.27	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N
25	20250304	090604	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	9890	-150	5	-1.49	107778880	10838	11.73	9970	10040	9850	13050	7030	10040	9944.54	3.75	0	-3862	10333	10186	10113	9966	9893	10150	9930	76	3010	500	7220	10	1	15244382	1508	11.93	1.12	12	0.07	829.00	8862.00	31750	20240516	-68.85	7400	20241209	33.65	11830	-16.40	20250219	8330	18.73	20250102	31750	-68.85	20240516	7400	33.65	20241209	3.71	N	078350	500	76 억		570970	N	N	0	N	00	N