KissMeData/168360/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	160834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11440	-10	5	-0.09	6816684250	575822	115.09	11580	12180	11300	14880	8020	11450	11839.18	4.92	0	-16070	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2435	34.25	7.52	12	2.70	334.00	1522.00	14500	20250227	-21.10	3070	20240910	272.64	14500	-21.10	20250227	5060	126.09	20250102	14500	-21.10	20250227	3070	272.64	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
3	20250306	150833	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11630	180	2	1.57	6397727340	539425	107.81	11580	12180	11300	14880	8020	11450	11860.27	4.92	0	-12265	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2476	34.82	7.64	12	2.53	334.00	1522.00	14500	20250227	-19.79	3070	20240910	278.83	14500	-19.79	20250227	5060	129.84	20250102	14500	-19.79	20250227	3070	278.83	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
4	20250306	140832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11750	300	2	2.62	6088654540	513044	102.54	11580	12180	11300	14880	8020	11450	11867.70	4.92	0	-9497	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2501	35.18	7.72	12	2.41	334.00	1522.00	14500	20250227	-18.97	3070	20240910	282.74	14500	-18.97	20250227	5060	132.21	20250102	14500	-18.97	20250227	3070	282.74	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
5	20250306	130834	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11680	230	2	2.01	5718033185	481358	96.21	11580	12180	11300	14880	8020	11450	11878.96	4.92	0	-1911	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2486	34.97	7.67	12	2.26	334.00	1522.00	14500	20250227	-19.45	3070	20240910	280.46	14500	-19.45	20250227	5060	130.83	20250102	14500	-19.45	20250227	3070	280.46	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
6	20250306	120832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	550	2	4.80	5054750345	425381	85.02	11580	12180	11300	14880	8020	11450	11882.88	4.92	0	21486	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2555	35.93	7.88	12	2.00	334.00	1522.00	14500	20250227	-17.24	3070	20240910	290.88	14500	-17.24	20250227	5060	137.15	20250102	14500	-17.24	20250227	3070	290.88	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
7	20250306	110829	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11950	500	2	4.37	3748622585	316490	63.26	11580	12150	11300	14880	8020	11450	11844.36	4.92	0	3844	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2544	35.78	7.85	12	1.49	334.00	1522.00	14500	20250227	-17.59	3070	20240910	289.25	14500	-17.59	20250227	5060	136.17	20250102	14500	-17.59	20250227	3070	289.25	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
8	20250306	100832	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11820	370	2	3.23	2990171070	252614	50.49	11580	12150	11300	14880	8020	11450	11836.92	4.92	0	-603	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2516	35.39	7.77	12	1.19	334.00	1522.00	14500	20250227	-18.48	3070	20240910	285.02	14500	-18.48	20250227	5060	133.60	20250102	14500	-18.48	20250227	3070	285.02	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
9	20250306	090835	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11470	20	2	0.17	321835840	27778	5.55	11580	11760	11450	14880	8020	11450	11586.00	4.92	0	-5041	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2442	34.34	7.54	12	0.13	334.00	1522.00	14500	20250227	-20.90	3070	20240910	273.62	14500	-20.90	20250227	5060	126.68	20250102	14500	-20.90	20250227	3070	273.62	20240910	9.04	N	168360	500	106 억		1048271	N	N	0	N	00	N
10	20250305	160823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11450	-240	5	-2.05	5662396870	481792	69.07	11600	12210	11350	15190	8190	11690	11753.67	5.11	0	-40027	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2438	34.28	7.52	12	2.26	334.00	1522.00	14500	20250227	-21.03	3070	20240910	272.96	14500	-21.03	20250227	5060	126.28	20250102	14500	-21.03	20250227	3070	272.96	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
11	20250305	150827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11460	-230	5	-1.97	5361148950	455668	65.32	11600	12210	11350	15190	8190	11690	11765.51	5.11	0	-36482	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2440	34.31	7.53	12	2.14	334.00	1522.00	14500	20250227	-20.97	3070	20240910	273.29	14500	-20.97	20250227	5060	126.48	20250102	14500	-20.97	20250227	3070	273.29	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
12	20250305	140826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11440	-250	5	-2.14	4979035690	422241	60.53	11600	12210	11350	15190	8190	11690	11791.99	5.11	0	-34424	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2435	34.25	7.52	12	1.98	334.00	1522.00	14500	20250227	-21.10	3070	20240910	272.64	14500	-21.10	20250227	5060	126.09	20250102	14500	-21.10	20250227	3070	272.64	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
13	20250305	130822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	-210	5	-1.80	4717685430	399371	57.25	11600	12210	11360	15190	8190	11690	11812.87	5.11	0	-26711	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2444	34.37	7.54	12	1.88	334.00	1522.00	14500	20250227	-20.83	3070	20240910	273.94	14500	-20.83	20250227	5060	126.88	20250102	14500	-20.83	20250227	3070	273.94	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
14	20250305	120825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11530	-160	5	-1.37	4130401665	348204	49.92	11600	12210	11460	15190	8190	11690	11862.14	5.11	0	-16573	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2455	34.52	7.58	12	1.64	334.00	1522.00	14500	20250227	-20.48	3070	20240910	275.57	14500	-20.48	20250227	5060	127.87	20250102	14500	-20.48	20250227	3070	275.57	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
15	20250305	110820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11720	30	2	0.26	3528029535	296146	42.45	11600	12210	11600	15190	8190	11690	11913.33	5.11	0	-14000	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2495	35.09	7.70	12	1.39	334.00	1522.00	14500	20250227	-19.17	3070	20240910	281.76	14500	-19.17	20250227	5060	131.62	20250102	14500	-19.17	20250227	3070	281.76	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
16	20250305	100825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11710	20	2	0.17	2639046305	221225	31.71	11600	12210	11600	15190	8190	11690	11929.51	5.11	0	-13446	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2493	35.06	7.69	12	1.04	334.00	1522.00	14500	20250227	-19.24	3070	20240910	281.43	14500	-19.24	20250227	5060	131.42	20250102	14500	-19.24	20250227	3070	281.43	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
17	20250305	090822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11770	80	2	0.68	427709535	36373	5.21	11600	11930	11600	15190	8190	11690	11759.46	5.11	0	4595	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2506	35.24	7.73	12	0.17	334.00	1522.00	14500	20250227	-18.83	3070	20240910	283.39	14500	-18.83	20250227	5060	132.61	20250102	14500	-18.83	20250227	3070	283.39	20240910	9.11	N	168360	500	106 억		1087849	N	N	1	N	00	N
18	20250304	160815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11690	-230	5	-1.93	7806913095	692161	83.70	11650	11850	10930	15490	8350	11920	11278.85	4.76	0	75303	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2489	35.00	7.68	12	3.25	334.00	1522.00	14500	20250227	-19.38	3070	20240910	280.78	14500	-19.38	20250227	5060	131.03	20250102	14500	-19.38	20250227	3070	280.78	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N
19	20250304	150811	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11770	-150	5	-1.26	7525062495	668042	80.78	11650	11850	10930	15490	8350	11920	11264.35	4.76	0	69052	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2506	35.24	7.73	12	3.14	334.00	1522.00	14500	20250227	-18.83	3070	20240910	283.39	14500	-18.83	20250227	5060	132.61	20250102	14500	-18.83	20250227	3070	283.39	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N
20	20250304	140815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11600	-320	5	-2.68	6762247160	602936	72.91	11650	11800	10930	15490	8350	11920	11215.52	4.76	0	60206	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2469	34.73	7.62	12	2.83	334.00	1522.00	14500	20250227	-20.00	3070	20240910	277.85	14500	-20.00	20250227	5060	129.25	20250102	14500	-20.00	20250227	3070	277.85	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N
21	20250304	130813	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11070	-850	5	-7.13	5262453890	472333	57.12	11650	11660	10930	15490	8350	11920	11141.39	4.76	0	40057	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2357	33.14	7.27	12	2.22	334.00	1522.00	14500	20250227	-23.66	3070	20240910	260.59	14500	-23.66	20250227	5060	118.77	20250102	14500	-23.66	20250227	3070	260.59	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N
22	20250304	120811	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11060	-860	5	-7.21	4695447855	421033	50.91	11650	11660	10930	15490	8350	11920	11152.19	4.76	0	32306	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2354	33.11	7.27	12	1.98	334.00	1522.00	14500	20250227	-23.72	3070	20240910	260.26	14500	-23.72	20250227	5060	118.58	20250102	14500	-23.72	20250227	3070	260.26	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N
23	20250304	110814	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11100	-820	5	-6.88	4028763480	360582	43.60	11650	11660	10930	15490	8350	11920	11172.93	4.76	0	19855	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2363	33.23	7.29	12	1.69	334.00	1522.00	14500	20250227	-23.45	3070	20240910	261.56	14500	-23.45	20250227	5060	119.37	20250102	14500	-23.45	20250227	3070	261.56	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N
24	20250304	100809	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11150	-770	5	-6.46	2756187640	245406	29.68	11650	11660	10960	15490	8350	11920	11231.11	4.76	0	-2478	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2374	33.38	7.33	12	1.15	334.00	1522.00	14500	20250227	-23.10	3070	20240910	263.19	14500	-23.10	20250227	5060	120.36	20250102	14500	-23.10	20250227	3070	263.19	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N
25	20250304	090807	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11180	-740	5	-6.21	969411460	85700	10.36	11650	11660	10990	15490	8350	11920	11311.61	4.76	0	7378	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2380	33.47	7.35	12	0.40	334.00	1522.00	14500	20250227	-22.90	3070	20240910	264.17	14500	-22.90	20250227	5060	120.95	20250102	14500	-22.90	20250227	3070	264.17	20240910	8.97	N	168360	500	106 억		1012693	N	N	0	N	00	N