KissMeData/192410/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	160852	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	726	-20	5	-2.68	176104340	238965	103.58	746	754	726	969	523	746	736.95	2.04	0	22365	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	103	-0.57	0.18	12	1.68	-1278.00	4113.00	6301	20240711	-88.48	726	20250306	0.00	2080	-65.10	20250107	726	0.00	20250306	31500	-97.70	20240711	411	76.64	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
3	20250306	150851	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	728	-18	5	-2.41	166067415	225165	97.60	746	754	727	969	523	746	737.54	2.04	0	22822	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	104	-0.57	0.18	12	1.58	-1278.00	4113.00	6301	20240711	-88.45	727	20250306	0.14	2080	-65.00	20250107	727	0.14	20250306	31500	-97.69	20240711	411	77.13	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
4	20250306	140850	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	733	-13	5	-1.74	140006400	189436	82.11	746	754	730	969	523	746	739.07	2.04	0	15935	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	104	-0.57	0.18	12	1.33	-1278.00	4113.00	6301	20240711	-88.37	730	20250306	0.41	2080	-64.76	20250107	730	0.41	20250306	31500	-97.67	20240711	411	78.35	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
5	20250306	130852	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	735	-11	5	-1.47	123249815	166620	72.22	746	754	730	969	523	746	739.71	2.04	0	10601	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	105	-0.58	0.18	12	1.17	-1278.00	4113.00	6301	20240711	-88.34	730	20250306	0.68	2080	-64.66	20250107	730	0.68	20250306	31500	-97.67	20240711	411	78.83	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
6	20250306	120850	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	736	-10	5	-1.34	117613058	158947	68.90	746	754	730	969	523	746	739.95	2.04	0	7891	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	105	-0.58	0.18	12	1.12	-1278.00	4113.00	6301	20240711	-88.32	730	20250306	0.82	2080	-64.62	20250107	730	0.82	20250306	31500	-97.66	20240711	411	79.08	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
7	20250306	110848	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	738	-8	5	-1.07	110436401	149199	64.67	746	754	730	969	523	746	740.20	2.04	0	6848	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	105	-0.58	0.18	12	1.05	-1278.00	4113.00	6301	20240711	-88.29	730	20250306	1.10	2080	-64.52	20250107	730	1.10	20250306	31500	-97.66	20240711	411	79.56	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
8	20250306	100850	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	744	-2	5	-0.27	73392120	99132	42.97	746	754	730	969	523	746	740.35	2.04	0	8065	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	106	-0.58	0.18	12	0.70	-1278.00	4113.00	6301	20240711	-88.19	730	20250306	1.92	2080	-64.23	20250107	730	1.92	20250306	31500	-97.64	20240711	411	81.02	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
9	20250306	090853	54	100.00	KOSDAQ		전기·전자	N	N	N	N		N	743	-3	5	-0.40	12062144	16228	7.03	746	754	740	969	523	746	743.29	2.04	0	1782	802	774	758	730	714	766	722	14	223	100	440	1	1	14235530	106	-0.58	0.18	12	0.11	-1278.00	4113.00	6301	20240711	-88.21	740	20250306	0.41	2080	-64.28	20250107	740	0.41	20250306	31500	-97.64	20240711	411	80.78	20240315	0.00	N	192410	100	14 억		290456	N	N	0	N	01	N
10	20250305	160841	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	746	-21	5	-2.74	173699011	230376	64.07	768	786	742	997	537	767	753.98	1.68	0	51710	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	106	-0.58	0.18	12	1.62	-1278.00	4113.00	6301	20240711	-88.16	742	20250305	0.54	2080	-64.13	20250107	742	0.54	20250305	31500	-97.63	20240711	411	81.51	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
11	20250305	150845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	743	-24	5	-3.13	157016000	207980	57.85	768	786	743	997	537	767	754.96	1.68	0	48036	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	106	-0.58	0.18	12	1.46	-1278.00	4113.00	6301	20240711	-88.21	743	20250305	0.00	2080	-64.28	20250107	743	0.00	20250305	31500	-97.64	20240711	411	80.78	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
12	20250305	140843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	749	-18	5	-2.35	107712417	141901	39.47	768	786	749	997	537	767	759.07	1.68	0	32884	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	107	-0.59	0.18	12	1.00	-1278.00	4113.00	6301	20240711	-88.11	749	20250305	0.00	2080	-63.99	20250107	749	0.00	20250305	31500	-97.62	20240711	411	82.24	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
13	20250305	130840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	751	-16	5	-2.09	94135661	123836	34.44	768	786	750	997	537	767	760.16	1.68	0	26155	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	107	-0.59	0.18	12	0.87	-1278.00	4113.00	6301	20240711	-88.08	750	20250305	0.13	2080	-63.89	20250107	750	0.13	20250305	31500	-97.62	20240711	411	82.73	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
14	20250305	120843	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	751	-16	5	-2.09	78703560	103288	28.73	768	786	750	997	537	767	761.98	1.68	0	23361	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	107	-0.59	0.18	12	0.73	-1278.00	4113.00	6301	20240711	-88.08	750	20250305	0.13	2080	-63.89	20250107	750	0.13	20250305	31500	-97.62	20240711	411	82.73	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
15	20250305	110837	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	759	-8	5	-1.04	58779176	76830	21.37	768	786	755	997	537	767	765.06	1.68	0	19973	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	108	-0.59	0.18	12	0.54	-1278.00	4113.00	6301	20240711	-87.95	755	20250305	0.53	2080	-63.51	20250107	755	0.53	20250305	31500	-97.59	20240711	411	84.67	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
16	20250305	100842	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	757	-10	5	-1.30	41511572	54102	15.05	768	786	757	997	537	767	767.28	1.68	0	11494	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	108	-0.59	0.18	12	0.38	-1278.00	4113.00	6301	20240711	-87.99	757	20250305	0.00	2080	-63.61	20250107	757	0.00	20250305	31500	-97.60	20240711	411	84.18	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
17	20250305	090840	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	782	15	2	1.96	7303001	9418	2.62	768	786	768	997	537	767	775.43	1.68	0	2740	859	813	787	741	715	800	728	14	230	100	460	1	1	14235530	111	-0.61	0.19	12	0.07	-1278.00	4113.00	6301	20240711	-87.59	761	20250304	2.76	2080	-62.40	20250107	761	2.76	20250304	31500	-97.52	20240711	411	90.27	20240315	0.00	N	192410	100	14 억		239066	N	N	0	N	00	N
18	20250304	160833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	767	-66	5	-7.92	281787717	359420	73.25	830	833	761	1082	584	833	784.01	1.72	0	-5288	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	109	-0.60	0.19	12	2.52	-1278.00	4113.00	6301	20240711	-87.83	761	20250304	0.79	2080	-63.13	20250107	761	0.79	20250304	31500	-97.57	20240711	411	86.62	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N
19	20250304	150828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	768	-65	5	-7.80	276658193	352739	71.88	830	833	761	1082	584	833	784.31	1.72	0	-7145	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	109	-0.60	0.19	12	2.48	-1278.00	4113.00	6301	20240711	-87.81	761	20250304	0.92	2080	-63.08	20250107	761	0.92	20250304	31500	-97.56	20240711	411	86.86	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N
20	20250304	140833	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	771	-62	5	-7.44	252891608	322060	65.63	830	833	761	1082	584	833	785.23	1.72	0	5803	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	110	-0.60	0.19	12	2.26	-1278.00	4113.00	6301	20240711	-87.76	761	20250304	1.31	2080	-62.93	20250107	761	1.31	20250304	31500	-97.55	20240711	411	87.59	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N
21	20250304	130830	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	767	-66	5	-7.92	204039686	258467	52.67	830	833	766	1082	584	833	789.42	1.72	0	8293	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	109	-0.60	0.19	12	1.82	-1278.00	4113.00	6301	20240711	-87.83	762	20250228	0.66	2080	-63.13	20250107	762	0.66	20250228	31500	-97.57	20240711	411	86.62	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N
22	20250304	120828	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	780	-53	5	-6.36	155571624	195666	39.87	830	833	777	1082	584	833	795.09	1.72	0	14343	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	111	-0.61	0.19	12	1.37	-1278.00	4113.00	6301	20240711	-87.62	762	20250228	2.36	2080	-62.50	20250107	762	2.36	20250228	31500	-97.52	20240711	411	89.78	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N
23	20250304	110832	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	780	-53	5	-6.36	141558248	177688	36.21	830	833	778	1082	584	833	796.67	1.72	0	11179	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	111	-0.61	0.19	12	1.25	-1278.00	4113.00	6301	20240711	-87.62	762	20250228	2.36	2080	-62.50	20250107	762	2.36	20250228	31500	-97.52	20240711	411	89.78	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N
24	20250304	100826	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	786	-47	5	-5.64	82141126	101907	20.77	830	833	785	1082	584	833	806.04	1.72	0	15071	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	112	-0.62	0.19	12	0.72	-1278.00	4113.00	6301	20240711	-87.53	762	20250228	3.15	2080	-62.21	20250107	762	3.15	20250228	31500	-97.50	20240711	411	91.24	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N
25	20250304	090824	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	797	-36	5	-4.32	28065003	34440	7.02	830	830	786	1082	584	833	814.90	1.72	0	4752	967	900	831	764	695	865	729	14	249	100	490	1	1	14235530	113	-0.62	0.19	12	0.24	-1278.00	4113.00	6301	20240711	-87.35	762	20250228	4.59	2080	-61.68	20250107	762	4.59	20250228	31500	-97.47	20240711	411	93.92	20240315	0.00	N	192410	100	14 억		244652	N	N	0	N	00	N