KissMeData/272110/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	161018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14410	-730	5	-4.82	585852260	40144	181.80	15120	15120	14390	19680	10600	15140	14593.77	3.13	0	-21127	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1156	10.64	1.76	12	0.50	1354.00	8182.00	26450	20240408	-45.52	11550	20241204	24.76	17520	-17.75	20250219	13200	9.17	20250203	26450	-45.52	20240408	11550	24.76	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
3	20250306	151018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14415	-725	5	-4.79	568549190	38944	176.37	15120	15120	14390	19680	10600	15140	14599.15	3.13	0	-20696	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1157	10.65	1.76	12	0.49	1354.00	8182.00	26450	20240408	-45.50	11550	20241204	24.81	17520	-17.72	20250219	13200	9.20	20250203	26450	-45.50	20240408	11550	24.81	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
4	20250306	141017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14450	-690	5	-4.56	495218125	33870	153.39	15120	15120	14390	19680	10600	15140	14621.14	3.13	0	-17670	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1160	10.67	1.77	12	0.42	1354.00	8182.00	26450	20240408	-45.37	11550	20241204	25.11	17520	-17.52	20250219	13200	9.47	20250203	26450	-45.37	20240408	11550	25.11	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
5	20250306	131018	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14430	-710	5	-4.69	448200665	30616	138.65	15120	15120	14390	19680	10600	15140	14639.43	3.13	0	-15523	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1158	10.66	1.76	12	0.38	1354.00	8182.00	26450	20240408	-45.44	11550	20241204	24.94	17520	-17.64	20250219	13200	9.32	20250203	26450	-45.44	20240408	11550	24.94	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
6	20250306	121017	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14560	-580	5	-3.83	318400405	21635	97.98	15120	15120	14520	19680	10600	15140	14716.91	3.13	0	-14180	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1168	10.75	1.78	12	0.27	1354.00	8182.00	26450	20240408	-44.95	11550	20241204	26.06	17520	-16.89	20250219	13200	10.30	20250203	26450	-44.95	20240408	11550	26.06	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
7	20250306	111014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14650	-490	5	-3.24	286641975	19453	88.10	15120	15120	14560	19680	10600	15140	14735.10	3.13	0	-13315	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1176	10.82	1.79	12	0.24	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
8	20250306	101016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14650	-490	5	-3.24	181962735	12287	55.65	15120	15120	14600	19680	10600	15140	14809.37	3.13	0	-9955	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1176	10.82	1.79	12	0.15	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
9	20250306	091020	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14950	-190	5	-1.25	26403950	1759	7.97	15120	15120	14900	19680	10600	15140	15010.77	3.13	0	-1561	15513	15326	14963	14776	14413	15420	14870	40	4540	500	10900	10	1	8025395	1200	11.04	1.83	12	0.02	1354.00	8182.00	26450	20240408	-43.48	11550	20241204	29.44	17520	-14.67	20250219	13200	13.26	20250203	26450	-43.48	20240408	11550	29.44	20241204	3.00	N	272110	500	40 억		251523	N	N	0	N	00	N
10	20250305	161006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15140	490	2	3.34	331316595	22072	60.63	14620	15150	14600	19040	10260	14650	15010.43	3.22	0	-5385	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1215	11.18	1.85	12	0.28	1354.00	8182.00	26450	20240408	-42.76	11550	20241204	31.08	17520	-13.58	20250219	13200	14.70	20250203	26450	-42.76	20240408	11550	31.08	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
11	20250305	151010	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15010	360	2	2.46	325190445	21666	59.51	14620	15150	14600	19040	10260	14650	15009.25	3.22	0	-5273	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1205	11.09	1.83	12	0.27	1354.00	8182.00	26450	20240408	-43.25	11550	20241204	29.96	17520	-14.33	20250219	13200	13.71	20250203	26450	-43.25	20240408	11550	29.96	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
12	20250305	141009	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15070	420	2	2.87	283881035	18928	51.99	14620	15150	14600	19040	10260	14650	14997.94	3.22	0	-4624	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1209	11.13	1.84	12	0.24	1354.00	8182.00	26450	20240408	-43.02	11550	20241204	30.48	17520	-13.98	20250219	13200	14.17	20250203	26450	-43.02	20240408	11550	30.48	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
13	20250305	131005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15050	400	2	2.73	251802705	16800	46.15	14620	15150	14600	19040	10260	14650	14988.26	3.22	0	-4442	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1208	11.12	1.84	12	0.21	1354.00	8182.00	26450	20240408	-43.10	11550	20241204	30.30	17520	-14.10	20250219	13200	14.02	20250203	26450	-43.10	20240408	11550	30.30	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
14	20250305	121008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15020	370	2	2.53	213386645	14245	39.13	14620	15150	14600	19040	10260	14650	14979.76	3.22	0	-4138	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1205	11.09	1.84	12	0.18	1354.00	8182.00	26450	20240408	-43.21	11550	20241204	30.04	17520	-14.27	20250219	13200	13.79	20250203	26450	-43.21	20240408	11550	30.04	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
15	20250305	111002	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15080	430	2	2.94	148176955	9927	27.27	14620	15150	14600	19040	10260	14650	14926.66	3.22	0	-2541	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1210	11.14	1.84	12	0.12	1354.00	8182.00	26450	20240408	-42.99	11550	20241204	30.56	17520	-13.93	20250219	13200	14.24	20250203	26450	-42.99	20240408	11550	30.56	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
16	20250305	101006	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14940	290	2	1.98	62244175	4213	11.57	14620	14950	14600	19040	10260	14650	14774.31	3.22	0	-1537	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1199	11.03	1.83	12	0.05	1354.00	8182.00	26450	20240408	-43.52	11550	20241204	29.35	17520	-14.73	20250219	13200	13.18	20250203	26450	-43.52	20240408	11550	29.35	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
17	20250305	091005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14770	120	2	0.82	12479830	848	2.33	14620	14800	14600	19040	10260	14650	14716.78	3.22	0	-409	15216	14932	14496	14212	13776	15075	14355	40	4390	500	10540	10	1	8025395	1185	10.91	1.81	12	0.01	1354.00	8182.00	26450	20240408	-44.16	11550	20241204	27.88	17520	-15.70	20250219	13200	11.89	20250203	26450	-44.16	20240408	11550	27.88	20241204	2.96	N	272110	500	40 억		258640	N	N	0	N	00	N
18	20250304	160955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14650	80	2	0.55	522465360	36405	51.96	14490	14780	14060	18940	10200	14570	14350.80	3.28	0	-8525	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1176	10.82	1.79	12	0.45	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N
19	20250304	150951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14650	80	2	0.55	506829050	35338	50.44	14490	14780	14060	18940	10200	14570	14342.32	3.28	0	-8561	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1176	10.82	1.79	12	0.44	1354.00	8182.00	26450	20240408	-44.61	11550	20241204	26.84	17520	-16.38	20250219	13200	10.98	20250203	26450	-44.61	20240408	11550	26.84	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N
20	20250304	140956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14590	20	2	0.14	481897380	33638	48.01	14490	14780	14060	18940	10200	14570	14325.98	3.28	0	-8030	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1171	10.78	1.78	12	0.42	1354.00	8182.00	26450	20240408	-44.84	11550	20241204	26.32	17520	-16.72	20250219	13200	10.53	20250203	26450	-44.84	20240408	11550	26.32	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N
21	20250304	130953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14540	-30	5	-0.21	416738950	29196	41.67	14490	14640	14060	18940	10200	14570	14273.84	3.28	0	-7606	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1167	10.74	1.78	12	0.36	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	17520	-17.01	20250219	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N
22	20250304	120951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14540	-30	5	-0.21	395845510	27753	39.61	14490	14640	14060	18940	10200	14570	14263.16	3.28	0	-7373	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1167	10.74	1.78	12	0.35	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	17520	-17.01	20250219	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N
23	20250304	110954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14210	-360	5	-2.47	345474445	24280	34.65	14490	14520	14060	18940	10200	14570	14228.77	3.28	0	-6207	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1140	10.49	1.74	12	0.30	1354.00	8182.00	26450	20240408	-46.28	11550	20241204	23.03	17520	-18.89	20250219	13200	7.65	20250203	26450	-46.28	20240408	11550	23.03	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N
24	20250304	100949	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14190	-380	5	-2.61	243140915	17092	24.39	14490	14520	14060	18940	10200	14570	14225.42	3.28	0	-5455	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1139	10.48	1.73	12	0.21	1354.00	8182.00	26450	20240408	-46.35	11550	20241204	22.86	17520	-19.01	20250219	13200	7.50	20250203	26450	-46.35	20240408	11550	22.86	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N
25	20250304	090946	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14170	-400	5	-2.75	48964260	3428	4.89	14490	14500	14150	18940	10200	14570	14283.62	3.28	0	-2147	15110	14840	14680	14410	14250	14760	14330	40	4370	500	10490	10	1	8025395	1137	10.47	1.73	12	0.04	1354.00	8182.00	26450	20240408	-46.43	11550	20241204	22.68	17520	-19.12	20250219	13200	7.35	20250203	26450	-46.43	20240408	11550	22.68	20241204	2.91	N	272110	500	40 억		263374	N	N	0	N	00	N