KissMeData/106240/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	160735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1535	-136	5	-8.14	3577297928	2269382	18.87	1697	1733	1508	2170	1170	1671	1576.44	0.42	0	-49126	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	249	-6.56	0.27	12	13.99	-234.00	5737.00	2450	20250305	-37.35	700	20241209	119.29	2450	-37.35	20250305	1009	52.13	20250109	2450	-37.35	20250305	700	119.29	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
3	20250306	150733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1534	-137	5	-8.20	3409091958	2159576	17.95	1697	1733	1508	2170	1170	1671	1578.59	0.42	0	-27765	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	249	-6.56	0.27	12	13.32	-234.00	5737.00	2450	20250305	-37.39	700	20241209	119.14	2450	-37.39	20250305	1009	52.03	20250109	2450	-37.39	20250305	700	119.14	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
4	20250306	140733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1534	-137	5	-8.20	3073953592	1939945	16.13	1697	1733	1530	2170	1170	1671	1584.56	0.42	0	-24590	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	249	-6.56	0.27	12	11.96	-234.00	5737.00	2450	20250305	-37.39	700	20241209	119.14	2450	-37.39	20250305	1009	52.03	20250109	2450	-37.39	20250305	700	119.14	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
5	20250306	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1543	-128	5	-7.66	2863434352	1802860	14.99	1697	1733	1536	2170	1170	1671	1588.27	0.42	0	-13192	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	250	-6.59	0.27	12	11.12	-234.00	5737.00	2450	20250305	-37.02	700	20241209	120.43	2450	-37.02	20250305	1009	52.92	20250109	2450	-37.02	20250305	700	120.43	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
6	20250306	120734	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1550	-121	5	-7.24	2660324775	1671163	13.89	1697	1733	1537	2170	1170	1671	1591.90	0.42	0	-12238	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	251	-6.62	0.27	12	10.30	-234.00	5737.00	2450	20250305	-36.73	700	20241209	121.43	2450	-36.73	20250305	1009	53.62	20250109	2450	-36.73	20250305	700	121.43	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
7	20250306	110730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1564	-107	5	-6.40	2545574693	1597158	13.28	1697	1733	1537	2170	1170	1671	1593.82	0.42	0	-19257	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	254	-6.68	0.27	12	9.85	-234.00	5737.00	2450	20250305	-36.16	700	20241209	123.43	2450	-36.16	20250305	1009	55.00	20250109	2450	-36.16	20250305	700	123.43	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
8	20250306	100733	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1541	-130	5	-7.78	2033224305	1268509	10.55	1697	1733	1537	2170	1170	1671	1602.85	0.42	0	-28411	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	250	-6.59	0.27	12	7.82	-234.00	5737.00	2450	20250305	-37.10	700	20241209	120.14	2450	-37.10	20250305	1009	52.73	20250109	2450	-37.10	20250305	700	120.14	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
9	20250306	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1627	-44	5	-2.63	565528318	334129	2.78	1697	1733	1623	2170	1170	1671	1692.54	0.42	0	-1469	2753	2211	1908	1366	1063	2060	1215	81	499	500	1160	1	1	16218740	264	-6.95	0.28	12	2.06	-234.00	5737.00	2450	20250305	-33.59	700	20241209	132.43	2450	-33.59	20250305	1009	61.25	20250109	2450	-33.59	20250305	700	132.43	20241209	0.33	N	106240	500	81 억		67420	N	N	0	N	00	N
10	20250305	160726	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1671	-216	5	-11.45	22620537476	11838373	871.15	2450	2450	1605	2450	1321	1887	1910.85	1.32	0	-143865	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	271	-7.14	0.29	12	72.99	-234.00	5737.00	2450	20250305	-31.80	700	20241209	138.71	2450	-31.80	20250305	1009	65.61	20250109	2450	-31.80	20250305	700	138.71	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
11	20250305	150728	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1699	-188	5	-9.96	22027544850	11485664	845.19	2450	2450	1605	2450	1321	1887	1917.83	1.32	0	-129269	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	276	-7.26	0.30	12	70.82	-234.00	5737.00	2450	20250305	-30.65	700	20241209	142.71	2450	-30.65	20250305	1009	68.38	20250109	2450	-30.65	20250305	700	142.71	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
12	20250305	140727	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1696	-191	5	-10.12	20032567486	10280085	756.48	2450	2450	1675	2450	1321	1887	1948.68	1.32	0	-60461	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	275	-7.25	0.30	12	63.38	-234.00	5737.00	2450	20250305	-30.78	700	20241209	142.29	2450	-30.78	20250305	1009	68.09	20250109	2450	-30.78	20250305	700	142.29	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
13	20250305	130725	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1686	-201	5	-10.65	19329107662	9868582	726.20	2450	2450	1675	2450	1321	1887	1958.65	1.32	0	-19974	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	273	-7.21	0.29	12	60.85	-234.00	5737.00	2450	20250305	-31.18	700	20241209	140.86	2450	-31.18	20250305	1009	67.10	20250109	2450	-31.18	20250305	700	140.86	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
14	20250305	120727	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1735	-152	5	-8.06	17957900429	9068593	667.33	2450	2450	1735	2450	1321	1887	1980.23	1.32	0	-31294	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	281	-7.41	0.30	12	55.91	-234.00	5737.00	2450	20250305	-29.18	700	20241209	147.86	2450	-29.18	20250305	1009	71.95	20250109	2450	-29.18	20250305	700	147.86	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
15	20250305	110723	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1782	-105	5	-5.56	16762247800	8395969	617.83	2450	2450	1735	2450	1321	1887	1996.46	1.32	0	-6890	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	289	-7.62	0.31	12	51.77	-234.00	5737.00	2450	20250305	-27.27	700	20241209	154.57	2450	-27.27	20250305	1009	76.61	20250109	2450	-27.27	20250305	700	154.57	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
16	20250305	100727	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	1881	-6	5	-0.32	11807542587	5659319	416.45	2450	2450	1831	2450	1321	1887	2086.39	1.32	0	27857	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	1	1	16218740	305	-8.04	0.33	12	34.89	-234.00	5737.00	2450	20250305	-23.22	700	20241209	168.71	2450	-23.22	20250305	1009	86.42	20250109	2450	-23.22	20250305	700	168.71	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
17	20250305	090724	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	2450	563	1	29.84	503308400	205432	15.12	2450	2450	2450	2450	1321	1887	2450.00	1.32	0	-1836	1887	1887	1887	1887	1887	1887	1887	81	563	500	1320	5	1	16218740	397	-10.47	0.43	12	1.27	-234.00	5737.00	2450	20250305	0.00	700	20241209	250.00	2450	0.00	20250305	1009	142.81	20250109	2450	0.00	20250305	700	250.00	20241209	0.30	N	106240	500	81 억		213827	N	N	0	N	00	N
18	20250304	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	2560806087	1357101	166.64	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13131	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.37	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N
19	20250304	150714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	2556867918	1355014	166.39	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13132	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.35	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N
20	20250304	140718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	2554646919	1353837	166.24	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13132	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.35	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N
21	20250304	130716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	2551689990	1352270	166.05	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13131	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.34	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N
22	20250304	120715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	2544442023	1348429	165.58	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13131	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.31	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N
23	20250304	110717	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	2500050348	1324904	162.69	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13130	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	8.17	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N
24	20250304	100713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	2438203923	1292129	158.66	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13128	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	7.97	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N
25	20250304	090711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1887	435	1	29.96	1811595381	960063	117.89	1887	1887	1887	1887	1017	1452	1887.00	1.33	0	-13127	1579	1515	1413	1349	1247	1547	1381	81	435	500	1010	1	1	16218740	306	-8.06	0.33	12	5.92	-234.00	5737.00	2315	20250117	-18.49	700	20241209	169.57	2315	-18.49	20250117	1009	87.02	20250109	2315	-18.49	20250117	700	169.57	20241209	0.29	N	106240	500	81 억		215911	N	N	0	N	00	N