KissMeData/172670/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	160837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11390	-670	5	-5.56	5057866920	428814	22.98	12200	12200	11290	15670	8450	12060	11794.96	0.45	0	-26163	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1021	18.52	0.94	12	4.79	615.00	12063.00	25200	20240412	-54.80	5040	20241210	125.99	15570	-26.85	20250211	7010	62.48	20250131	25200	-54.80	20240412	5040	125.99	20241210	4.55	N	172670	500	44 억		39970	N	N	13	N	00	N
3	20250306	150836	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11360	-700	5	-5.80	4864955575	411845	22.07	12200	12200	11290	15670	8450	12060	11811.99	0.45	0	-27263	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1018	18.47	0.94	12	4.60	615.00	12063.00	25200	20240412	-54.92	5040	20241210	125.40	15570	-27.04	20250211	7010	62.05	20250131	25200	-54.92	20240412	5040	125.40	20241210	4.55	N	172670	500	44 억		39970	N	N	1	N	00	N
4	20250306	140835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11680	-380	5	-3.15	3915404880	329155	17.64	12200	12200	11620	15670	8450	12060	11894.83	0.45	0	-20840	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1047	18.99	0.97	12	3.67	615.00	12063.00	25200	20240412	-53.65	5040	20241210	131.75	15570	-24.98	20250211	7010	66.62	20250131	25200	-53.65	20240412	5040	131.75	20241210	4.55	N	172670	500	44 억		39970	N	N	1	N	00	N
5	20250306	130837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11720	-340	5	-2.82	3680962990	309105	16.56	12200	12200	11620	15670	8450	12060	11907.97	0.45	0	-19157	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1050	19.06	0.97	12	3.45	615.00	12063.00	25200	20240412	-53.49	5040	20241210	132.54	15570	-24.73	20250211	7010	67.19	20250131	25200	-53.49	20240412	5040	132.54	20241210	4.55	N	172670	500	44 억		39970	N	N	1	N	00	N
6	20250306	120835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11800	-260	5	-2.16	3361828090	281888	15.10	12200	12200	11620	15670	8450	12060	11925.64	0.45	0	-13920	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1057	19.19	0.98	12	3.15	615.00	12063.00	25200	20240412	-53.17	5040	20241210	134.13	15570	-24.21	20250211	7010	68.33	20250131	25200	-53.17	20240412	5040	134.13	20241210	4.55	N	172670	500	44 억		39970	N	N	1	N	00	N
7	20250306	110832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11960	-100	5	-0.83	3108137140	260486	13.96	12200	12200	11620	15670	8450	12060	11931.58	0.45	0	-2692	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1072	19.45	0.99	12	2.91	615.00	12063.00	25200	20240412	-52.54	5040	20241210	137.30	15570	-23.19	20250211	7010	70.61	20250131	25200	-52.54	20240412	5040	137.30	20241210	4.55	N	172670	500	44 억		39970	N	N	1	N	00	N
8	20250306	100835	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11890	-170	5	-1.41	2427913045	203583	10.91	12200	12200	11620	15670	8450	12060	11925.26	0.45	0	-11180	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1065	19.33	0.99	12	2.27	615.00	12063.00	25200	20240412	-52.82	5040	20241210	135.91	15570	-23.64	20250211	7010	69.61	20250131	25200	-52.82	20240412	5040	135.91	20241210	4.55	N	172670	500	44 억		39970	N	N	1	N	00	N
9	20250306	090838	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11990	-70	5	-0.58	823662315	68288	3.66	12200	12200	11880	15670	8450	12060	12061.62	0.45	0	-3979	14146	13102	11896	10852	9646	13625	11375	45	3610	500	7470	10	1	8960259	1074	19.50	0.99	12	0.76	615.00	12063.00	25200	20240412	-52.42	5040	20241210	137.90	15570	-22.99	20250211	7010	71.04	20250131	25200	-52.42	20240412	5040	137.90	20241210	4.55	N	172670	500	44 억		39970	N	N	1	N	00	N
10	20250305	160826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12060	1610	2	15.41	22586667480	1853844	1018.45	10690	12940	10690	13580	7320	10450	12183.80	0.13	0	28088	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	1081	19.61	1.00	12	20.69	615.00	12063.00	25200	20240412	-52.14	5040	20241210	139.29	15570	-22.54	20250211	7010	72.04	20250131	25200	-52.14	20240412	5040	139.29	20241210	4.50	N	172670	500	44 억		11281	N	N	1	N	00	N
11	20250305	150830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12120	1670	2	15.98	22043485030	1808759	993.68	10690	12940	10690	13580	7320	10450	12187.08	0.13	0	30287	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	1086	19.71	1.00	12	20.19	615.00	12063.00	25200	20240412	-51.90	5040	20241210	140.48	15570	-22.16	20250211	7010	72.90	20250131	25200	-51.90	20240412	5040	140.48	20241210	4.50	N	172670	500	44 억		11281	N	N	92	N	00	N
12	20250305	140829	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11730	1280	2	12.25	21001711355	1721565	945.78	10690	12940	10690	13580	7320	10450	12199.20	0.13	0	17763	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	1051	19.07	0.97	12	19.21	615.00	12063.00	25200	20240412	-53.45	5040	20241210	132.74	15570	-24.66	20250211	7010	67.33	20250131	25200	-53.45	20240412	5040	132.74	20241210	4.50	N	172670	500	44 억		11281	N	N	92	N	00	N
13	20250305	130825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11920	1470	2	14.07	20408742205	1671769	918.42	10690	12940	10690	13580	7320	10450	12207.87	0.13	0	17799	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	1068	19.38	0.99	12	18.66	615.00	12063.00	25200	20240412	-52.70	5040	20241210	136.51	15570	-23.44	20250211	7010	70.04	20250131	25200	-52.70	20240412	5040	136.51	20241210	4.50	N	172670	500	44 억		11281	N	N	92	N	00	N
14	20250305	120828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11820	1370	2	13.11	19708763215	1612505	885.87	10690	12940	10690	13580	7320	10450	12222.45	0.13	0	12959	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	1059	19.22	0.98	12	18.00	615.00	12063.00	25200	20240412	-53.10	5040	20241210	134.52	15570	-24.08	20250211	7010	68.62	20250131	25200	-53.10	20240412	5040	134.52	20241210	4.50	N	172670	500	44 억		11281	N	N	92	N	00	N
15	20250305	110823	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11810	1360	2	13.01	18411098585	1503834	826.16	10690	12940	10690	13580	7320	10450	12242.77	0.13	0	-2182	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	1058	19.20	0.98	12	16.78	615.00	12063.00	25200	20240412	-53.13	5040	20241210	134.33	15570	-24.15	20250211	7010	68.47	20250131	25200	-53.13	20240412	5040	134.33	20241210	4.50	N	172670	500	44 억		11281	N	N	92	N	00	N
16	20250305	100827	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12320	1870	2	17.89	15754051220	1283141	704.92	10690	12940	10690	13580	7320	10450	12277.72	0.13	0	-17580	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	1104	20.03	1.02	12	14.32	615.00	12063.00	25200	20240412	-51.11	5040	20241210	144.44	15570	-20.87	20250211	7010	75.75	20250131	25200	-51.11	20240412	5040	144.44	20241210	4.50	N	172670	500	44 억		11281	N	N	92	N	00	N
17	20250305	090825	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11030	580	2	5.55	730935490	65799	36.15	10690	11400	10690	13580	7320	10450	11108.61	0.13	0	-1662	11596	11022	10676	10102	9756	10850	9930	45	3130	500	6470	10	1	8960259	988	17.93	0.91	12	0.73	615.00	12063.00	25200	20240412	-56.23	5040	20241210	118.85	15570	-29.16	20250211	7010	57.35	20250131	25200	-56.23	20240412	5040	118.85	20241210	4.50	N	172670	500	44 억		11281	N	N	92	N	00	N
18	20250304	160818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10450	-560	5	-5.09	1902920510	180421	114.19	11250	11250	10330	14310	7710	11010	10547.14	0.25	0	-11056	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	936	16.99	0.87	12	2.01	615.00	12063.00	25200	20240412	-58.53	5040	20241210	107.34	15570	-32.88	20250211	7010	49.07	20250131	25200	-58.53	20240412	5040	107.34	20241210	4.32	N	172670	500	44 억		22338	N	N	92	N	00	N
19	20250304	150813	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10480	-530	5	-4.81	1816555520	172176	108.98	11250	11250	10330	14310	7710	11010	10550.51	0.25	0	-11410	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	939	17.04	0.87	12	1.92	615.00	12063.00	25200	20240412	-58.41	5040	20241210	107.94	15570	-32.69	20250211	7010	49.50	20250131	25200	-58.41	20240412	5040	107.94	20241210	4.32	N	172670	500	44 억		22338	N	N	0	N	00	N
20	20250304	140818	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10500	-510	5	-4.63	1603823240	151818	96.09	11250	11250	10330	14310	7710	11010	10564.05	0.25	0	-10492	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	941	17.07	0.87	12	1.69	615.00	12063.00	25200	20240412	-58.33	5040	20241210	108.33	15570	-32.56	20250211	7010	49.79	20250131	25200	-58.33	20240412	5040	108.33	20241210	4.32	N	172670	500	44 억		22338	N	N	0	N	00	N
21	20250304	130816	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10500	-510	5	-4.63	1482257960	140203	88.74	11250	11250	10330	14310	7710	11010	10572.16	0.25	0	-12662	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	941	17.07	0.87	12	1.56	615.00	12063.00	25200	20240412	-58.33	5040	20241210	108.33	15570	-32.56	20250211	7010	49.79	20250131	25200	-58.33	20240412	5040	108.33	20241210	4.32	N	172670	500	44 억		22338	N	N	0	N	00	N
22	20250304	120814	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10480	-530	5	-4.81	1357547030	128294	81.20	11250	11250	10330	14310	7710	11010	10581.46	0.25	0	-14638	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	939	17.04	0.87	12	1.43	615.00	12063.00	25200	20240412	-58.41	5040	20241210	107.94	15570	-32.69	20250211	7010	49.50	20250131	25200	-58.41	20240412	5040	107.94	20241210	4.32	N	172670	500	44 억		22338	N	N	0	N	00	N
23	20250304	110817	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10520	-490	5	-4.45	1211693280	114429	72.43	11250	11250	10330	14310	7710	11010	10588.96	0.25	0	-17865	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	943	17.11	0.87	12	1.28	615.00	12063.00	25200	20240412	-58.25	5040	20241210	108.73	15570	-32.43	20250211	7010	50.07	20250131	25200	-58.25	20240412	5040	108.73	20241210	4.32	N	172670	500	44 억		22338	N	N	0	N	00	N
24	20250304	100812	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10530	-480	5	-4.36	938799225	88508	56.02	11250	11250	10330	14310	7710	11010	10606.84	0.25	0	-13067	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	944	17.12	0.87	12	0.99	615.00	12063.00	25200	20240412	-58.21	5040	20241210	108.93	15570	-32.37	20250211	7010	50.21	20250131	25200	-58.21	20240412	5040	108.93	20241210	4.32	N	172670	500	44 억		22338	N	N	0	N	00	N
25	20250304	090810	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10610	-400	5	-3.63	242402540	22076	13.97	11250	11250	10570	14310	7710	11010	10980.34	0.25	0	-4183	11663	11336	11003	10676	10343	11500	10840	45	3300	500	6820	10	1	8960259	951	17.25	0.88	12	0.25	615.00	12063.00	25200	20240412	-57.90	5040	20241210	110.52	15570	-31.86	20250211	7010	51.36	20250131	25200	-57.90	20240412	5040	110.52	20241210	4.32	N	172670	500	44 억		22338	N	N	0	N	00	N