KissMeData/297570/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	161038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	700	-23	5	-3.18	51670561	71690	45.42	723	735	700	939	507	723	720.76	0.83	0	-1040	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	242	4.96	0.60	12	0.21	141.00	1175.00	1536	20240223	-54.43	681	20241203	2.79	881	-20.54	20250212	693	1.01	20250305	1459	-52.02	20240327	681	2.79	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
3	20250306	151038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	718	-5	5	-0.69	45256960	62532	39.62	723	735	717	939	507	723	723.74	0.83	0	7875	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	249	5.09	0.61	12	0.18	141.00	1175.00	1536	20240223	-53.26	681	20241203	5.43	881	-18.50	20250212	693	3.61	20250305	1459	-50.79	20240327	681	5.43	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
4	20250306	141038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	732	9	2	1.24	23071603	31768	20.13	723	735	722	939	507	723	726.25	0.83	0	772	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	253	5.19	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	693	5.63	20250305	1459	-49.83	20240327	681	7.49	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
5	20250306	131038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	732	9	2	1.24	22157988	30516	19.33	723	735	722	939	507	723	726.11	0.83	0	707	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	253	5.19	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	693	5.63	20250305	1459	-49.83	20240327	681	7.49	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
6	20250306	121038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	733	10	2	1.38	21779083	29998	19.00	723	735	722	939	507	723	726.02	0.83	0	1062	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	254	5.20	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.28	681	20241203	7.64	881	-16.80	20250212	693	5.77	20250305	1459	-49.76	20240327	681	7.64	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
7	20250306	111034	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	732	9	2	1.24	20758889	28604	18.12	723	735	722	939	507	723	725.73	0.83	0	1092	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	253	5.19	0.62	12	0.08	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	693	5.63	20250305	1459	-49.83	20240327	681	7.49	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
8	20250306	101036	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	734	11	2	1.52	20349249	28044	17.77	723	735	722	939	507	723	725.62	0.83	0	1323	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	254	5.21	0.62	12	0.08	141.00	1175.00	1536	20240223	-52.21	681	20241203	7.78	881	-16.69	20250212	693	5.92	20250305	1459	-49.69	20240327	681	7.78	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
9	20250306	091041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	722	-1	5	-0.14	15403036	21292	13.49	723	731	722	939	507	723	723.42	0.83	0	2594	775	749	721	695	667	735	681	35	216	100	460	1	1	34621218	250	5.12	0.61	12	0.06	141.00	1175.00	1536	20240223	-52.99	681	20241203	6.02	881	-18.05	20250212	693	4.18	20250305	1459	-50.51	20240327	681	6.02	20241203	0.36	N	297570	100	34 억		286693	N	N	0	N	00	N
10	20250305	161026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	723	-7	5	-0.96	112726665	157780	321.01	735	747	693	949	511	730	714.45	0.76	0	22208	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	250	5.13	0.62	12	0.46	141.00	1175.00	1536	20240223	-52.93	681	20241203	6.17	881	-17.93	20250212	693	4.33	20250305	1459	-50.45	20240327	681	6.17	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
11	20250305	151030	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	725	-5	5	-0.68	111680964	156332	318.06	735	747	693	949	511	730	714.38	0.76	0	21860	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	251	5.14	0.62	12	0.45	141.00	1175.00	1536	20240223	-52.80	681	20241203	6.46	881	-17.71	20250212	693	4.62	20250305	1459	-50.31	20240327	681	6.46	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
12	20250305	141029	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	708	-22	5	-3.01	82349924	115218	234.42	735	747	693	949	511	730	714.73	0.76	0	13950	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	245	5.02	0.60	12	0.33	141.00	1175.00	1536	20240223	-53.91	681	20241203	3.96	881	-19.64	20250212	693	2.16	20250305	1459	-51.47	20240327	681	3.96	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
13	20250305	131025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	724	-6	5	-0.82	37007522	50757	103.27	735	747	697	949	511	730	729.11	0.76	0	4601	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	251	5.13	0.62	12	0.15	141.00	1175.00	1536	20240223	-52.86	681	20241203	6.31	881	-17.82	20250212	697	3.87	20250305	1459	-50.38	20240327	681	6.31	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
14	20250305	121028	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	736	6	2	0.82	19447303	26511	53.94	735	747	728	949	511	730	733.56	0.76	0	2616	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	255	5.22	0.63	12	0.08	141.00	1175.00	1536	20240223	-52.08	681	20241203	8.08	881	-16.46	20250212	719	2.36	20250203	1459	-49.55	20240327	681	8.08	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
15	20250305	111022	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	739	9	2	1.23	8182584	11097	22.58	735	747	730	949	511	730	737.37	0.76	0	1342	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	256	5.24	0.63	12	0.03	141.00	1175.00	1536	20240223	-51.89	681	20241203	8.52	881	-16.12	20250212	719	2.78	20250203	1459	-49.35	20240327	681	8.52	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
16	20250305	101026	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	733	3	2	0.41	6890095	9350	19.02	735	747	730	949	511	730	736.91	0.76	0	1445	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	254	5.20	0.62	12	0.03	141.00	1175.00	1536	20240223	-52.28	681	20241203	7.64	881	-16.80	20250212	719	1.95	20250203	1459	-49.76	20240327	681	7.64	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
17	20250305	091025	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	739	9	2	1.23	2967918	4019	8.18	735	747	735	949	511	730	738.47	0.76	0	1684	745	737	731	723	717	734	720	35	219	100	460	1	1	34621218	256	5.24	0.63	12	0.01	141.00	1175.00	1536	20240223	-51.89	681	20241203	8.52	881	-16.12	20250212	719	2.78	20250203	1459	-49.35	20240327	681	8.52	20241203	0.44	N	297570	100	34 억		264485	N	N	0	N	00	N
18	20250304	161015	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	730	-5	5	-0.68	35918294	49081	53.37	735	739	725	955	515	735	731.82	0.76	0	835	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.18	0.62	12	0.14	141.00	1175.00	1536	20240223	-52.47	681	20241203	7.20	881	-17.14	20250212	719	1.53	20250203	1459	-49.97	20240327	681	7.20	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N
19	20250304	151011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	735	0	3	0.00	35277354	48203	52.41	735	739	725	955	515	735	731.85	0.76	0	1713	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	254	5.21	0.63	12	0.14	141.00	1175.00	1536	20240223	-52.15	681	20241203	7.93	881	-16.57	20250212	719	2.23	20250203	1459	-49.62	20240327	681	7.93	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N
20	20250304	141016	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	732	-3	5	-0.41	32634435	44611	48.51	735	739	725	955	515	735	731.53	0.76	0	2472	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.19	0.62	12	0.13	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	719	1.81	20250203	1459	-49.83	20240327	681	7.49	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N
21	20250304	131013	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	732	-3	5	-0.41	22413225	30620	33.29	735	739	725	955	515	735	731.98	0.76	0	2892	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.19	0.62	12	0.09	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	719	1.81	20250203	1459	-49.83	20240327	681	7.49	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N
22	20250304	121011	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	739	4	2	0.54	18166302	24833	27.00	735	739	725	955	515	735	731.54	0.76	0	2039	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	256	5.24	0.63	12	0.07	141.00	1175.00	1536	20240223	-51.89	681	20241203	8.52	881	-16.12	20250212	719	2.78	20250203	1459	-49.35	20240327	681	8.52	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N
23	20250304	111014	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	732	-3	5	-0.41	10467633	14358	15.61	735	735	725	955	515	735	729.05	0.76	0	1774	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	253	5.19	0.62	12	0.04	141.00	1175.00	1536	20240223	-52.34	681	20241203	7.49	881	-16.91	20250212	719	1.81	20250203	1459	-49.83	20240327	681	7.49	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N
24	20250304	101008	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	733	-2	5	-0.27	9189708	12608	13.71	735	735	725	955	515	735	728.88	0.76	0	792	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	254	5.20	0.62	12	0.04	141.00	1175.00	1536	20240223	-52.28	681	20241203	7.64	881	-16.80	20250212	719	1.95	20250203	1459	-49.76	20240327	681	7.64	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N
25	20250304	091005	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	735	0	3	0.00	3370424	4609	5.01	735	735	729	955	515	735	731.27	0.76	0	-1366	767	751	743	727	719	747	723	35	220	100	470	1	1	34621218	254	5.21	0.63	12	0.01	141.00	1175.00	1536	20240223	-52.15	681	20241203	7.93	881	-16.57	20250212	719	2.23	20250203	1459	-49.62	20240327	681	7.93	20241203	0.52	N	297570	100	34 억		263650	N	N	0	N	00	N