KissMeData/336680/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	161113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9270	-100	5	-1.07	180639800	19425	172.34	9370	9460	9260	12180	6560	9370	9299.35	0.21	0	-4391	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1814	5.93	1.46	12	0.10	1563.00	6355.00	18800	20241101	-50.69	8830	20241209	4.98	11880	-21.97	20250116	9040	2.54	20250210	18800	-50.69	20241101	8830	4.98	20241209	0.38	N	336680	500	97 억		41314	N	Y	0	N	00	N
3	20250306	151113	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9260	-110	5	-1.17	174437040	18756	166.41	9370	9460	9260	12180	6560	9370	9300.33	0.21	0	-4276	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1812	5.92	1.46	12	0.10	1563.00	6355.00	18800	20241101	-50.74	8830	20241209	4.87	11880	-22.05	20250116	9040	2.43	20250210	18800	-50.74	20241101	8830	4.87	20241209	0.38	N	336680	500	97 억		41314	N	N	0	N	00	N
4	20250306	141112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	-70	5	-0.75	144761225	15555	138.01	9370	9460	9260	12180	6560	9370	9306.41	0.21	0	-3535	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1820	5.95	1.46	12	0.08	1563.00	6355.00	18800	20241101	-50.53	8830	20241209	5.32	11880	-21.72	20250116	9040	2.88	20250210	18800	-50.53	20241101	8830	5.32	20241209	0.38	N	336680	500	97 억		41314	N	N	0	N	00	N
5	20250306	131112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9300	-70	5	-0.75	139628560	15003	133.11	9370	9460	9260	12180	6560	9370	9306.71	0.21	0	-3529	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1820	5.95	1.46	12	0.08	1563.00	6355.00	18800	20241101	-50.53	8830	20241209	5.32	11880	-21.72	20250116	9040	2.88	20250210	18800	-50.53	20241101	8830	5.32	20241209	0.38	N	336680	500	97 억		41314	N	N	0	N	00	N
6	20250306	121112	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9350	-20	5	-0.21	128701300	13828	122.69	9370	9460	9260	12180	6560	9370	9307.30	0.21	0	-2404	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1830	5.98	1.47	12	0.07	1563.00	6355.00	18800	20241101	-50.27	8830	20241209	5.89	11880	-21.30	20250116	9040	3.43	20250210	18800	-50.27	20241101	8830	5.89	20241209	0.38	N	336680	500	97 억		41314	N	N	0	N	00	N
7	20250306	111108	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9310	-60	5	-0.64	124598820	13388	118.78	9370	9460	9260	12180	6560	9370	9306.75	0.21	0	-2107	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1822	5.96	1.46	12	0.07	1563.00	6355.00	18800	20241101	-50.48	8830	20241209	5.44	11880	-21.63	20250116	9040	2.99	20250210	18800	-50.48	20241101	8830	5.44	20241209	0.38	N	336680	500	97 억		41314	N	N	0	N	00	N
8	20250306	101111	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9280	-90	5	-0.96	46293110	4975	44.14	9370	9460	9260	12180	6560	9370	9305.15	0.21	0	-2229	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1816	5.94	1.46	12	0.03	1563.00	6355.00	18800	20241101	-50.64	8830	20241209	5.10	11880	-21.89	20250116	9040	2.65	20250210	18800	-50.64	20241101	8830	5.10	20241209	0.38	N	336680	500	97 억		41314	N	N	0	N	00	N
9	20250306	091115	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9410	40	2	0.43	4657300	498	4.42	9370	9460	9320	12180	6560	9370	9352.01	0.21	0	-152	9563	9466	9373	9276	9183	9420	9230	98	2810	500	6550	10	1	19572779	1842	6.02	1.48	12	0.00	1563.00	6355.00	18800	20241101	-49.95	8830	20241209	6.57	11880	-20.79	20250116	9040	4.09	20250210	18800	-49.95	20241101	8830	6.57	20241209	0.38	N	336680	500	97 억		41314	N	N	0	N	00	N
10	20250305	161058	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9370	40	2	0.43	103124515	11049	21.90	9470	9470	9280	12120	6540	9330	9333.21	0.22	0	-1075	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1834	5.99	1.47	12	0.06	1563.00	6355.00	18800	20241101	-50.16	8830	20241209	6.12	11880	-21.13	20250116	9040	3.65	20250210	18800	-50.16	20241101	8830	6.12	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
11	20250305	151103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9310	-20	5	-0.21	95692525	10253	20.32	9470	9470	9280	12120	6540	9330	9333.12	0.22	0	-1075	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1822	5.96	1.46	12	0.05	1563.00	6355.00	18800	20241101	-50.48	8830	20241209	5.44	11880	-21.63	20250116	9040	2.99	20250210	18800	-50.48	20241101	8830	5.44	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
12	20250305	141103	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9320	-10	5	-0.11	84577255	9060	17.95	9470	9470	9280	12120	6540	9330	9335.24	0.22	0	-629	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1824	5.96	1.47	12	0.05	1563.00	6355.00	18800	20241101	-50.43	8830	20241209	5.55	11880	-21.55	20250116	9040	3.10	20250210	18800	-50.43	20241101	8830	5.55	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
13	20250305	131059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9290	-40	5	-0.43	81281190	8706	17.25	9470	9470	9280	12120	6540	9330	9336.23	0.22	0	-514	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1818	5.94	1.46	12	0.04	1563.00	6355.00	18800	20241101	-50.59	8830	20241209	5.21	11880	-21.80	20250116	9040	2.77	20250210	18800	-50.59	20241101	8830	5.21	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
14	20250305	121102	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9290	-40	5	-0.43	76116920	8151	16.15	9470	9470	9280	12120	6540	9330	9338.35	0.22	0	-421	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1818	5.94	1.46	12	0.04	1563.00	6355.00	18800	20241101	-50.59	8830	20241209	5.21	11880	-21.80	20250116	9040	2.77	20250210	18800	-50.59	20241101	8830	5.21	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
15	20250305	111055	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9370	40	2	0.43	39478315	4216	8.35	9470	9470	9330	12120	6540	9330	9363.93	0.22	0	213	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1834	5.99	1.47	12	0.02	1563.00	6355.00	18800	20241101	-50.16	8830	20241209	6.12	11880	-21.13	20250116	9040	3.65	20250210	18800	-50.16	20241101	8830	6.12	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
16	20250305	101100	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9340	10	2	0.11	29277665	3126	6.19	9470	9470	9330	12120	6540	9330	9365.86	0.22	0	-171	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1828	5.98	1.47	12	0.02	1563.00	6355.00	18800	20241101	-50.32	8830	20241209	5.78	11880	-21.38	20250116	9040	3.32	20250210	18800	-50.32	20241101	8830	5.78	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
17	20250305	091059	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9380	50	2	0.54	5739630	611	1.21	9470	9470	9350	12120	6540	9330	9393.83	0.22	0	-454	9516	9422	9296	9202	9076	9470	9250	98	2790	500	6530	10	1	19572779	1836	6.00	1.48	12	0.00	1563.00	6355.00	18800	20241101	-50.11	8830	20241209	6.23	11880	-21.04	20250116	9040	3.76	20250210	18800	-50.11	20241101	8830	6.23	20241209	0.36	N	336680	500	97 억		43384	N	N	0	N	00	N
18	20250304	161048	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9330	-90	5	-0.96	466774820	50450	95.46	9230	9390	9170	12240	6600	9420	9252.19	0.25	0	-4486	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1826	5.97	1.47	12	0.26	1563.00	6355.00	18800	20241101	-50.37	8830	20241209	5.66	11880	-21.46	20250116	9040	3.21	20250210	18800	-50.37	20241101	8830	5.66	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N
19	20250304	151044	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9350	-70	5	-0.74	463696720	50120	94.83	9230	9390	9170	12240	6600	9420	9251.73	0.25	0	-4486	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1830	5.98	1.47	12	0.26	1563.00	6355.00	18800	20241101	-50.27	8830	20241209	5.89	11880	-21.30	20250116	9040	3.43	20250210	18800	-50.27	20241101	8830	5.89	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N
20	20250304	141049	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-220	5	-2.34	420585145	45493	86.08	9230	9380	9170	12240	6600	9420	9245.05	0.25	0	-4195	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1801	5.89	1.45	12	0.23	1563.00	6355.00	18800	20241101	-51.06	8830	20241209	4.19	11880	-22.56	20250116	9040	1.77	20250210	18800	-51.06	20241101	8830	4.19	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N
21	20250304	131046	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9220	-200	5	-2.12	399751905	43231	81.80	9230	9380	9170	12240	6600	9420	9246.88	0.25	0	-3208	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1805	5.90	1.45	12	0.22	1563.00	6355.00	18800	20241101	-50.96	8830	20241209	4.42	11880	-22.39	20250116	9040	1.99	20250210	18800	-50.96	20241101	8830	4.42	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N
22	20250304	121043	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9220	-200	5	-2.12	361176190	39035	73.86	9230	9380	9170	12240	6600	9420	9252.62	0.25	0	-3316	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1805	5.90	1.45	12	0.20	1563.00	6355.00	18800	20241101	-50.96	8830	20241209	4.42	11880	-22.39	20250116	9040	1.99	20250210	18800	-50.96	20241101	8830	4.42	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N
23	20250304	111047	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9200	-220	5	-2.34	329465290	35590	67.34	9230	9380	9170	12240	6600	9420	9257.24	0.25	0	-3078	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1801	5.89	1.45	12	0.18	1563.00	6355.00	18800	20241101	-51.06	8830	20241209	4.19	11880	-22.56	20250116	9040	1.77	20250210	18800	-51.06	20241101	8830	4.19	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N
24	20250304	101041	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9290	-130	5	-1.38	263549260	28432	53.80	9230	9380	9195	12240	6600	9420	9269.46	0.25	0	-2316	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1818	5.94	1.46	12	0.15	1563.00	6355.00	18800	20241101	-50.59	8830	20241209	5.21	11880	-21.80	20250116	9040	2.77	20250210	18800	-50.59	20241101	8830	5.21	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N
25	20250304	091038	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9260	-160	5	-1.70	163461060	17655	33.40	9230	9290	9195	12240	6600	9420	9258.63	0.25	0	-621	9886	9652	9496	9262	9106	9575	9185	98	2820	500	6590	10	1	19572779	1812	5.92	1.46	12	0.09	1563.00	6355.00	18800	20241101	-50.74	8830	20241209	4.87	11880	-22.05	20250116	9040	2.43	20250210	18800	-50.74	20241101	8830	4.87	20241209	0.35	N	336680	500	97 억		48320	N	N	0	N	00	N