KissMeData/479960/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	161301	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	15950	-2210	5	-12.17	9615250470	567371	25.68	17680	17820	15950	23600	12720	18160	16956.81	0.55	0	-17249	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1093	26.94	3.21	12	8.28	592.00	4969.00	39400	20250225	-59.52	15950	20250306	0.00	39400	-59.52	20250225	15950	0.00	20250306	39400	-59.52	20250225	15950	0.00	20250306	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
3	20250306	151302	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	16260	-1900	5	-10.46	8954179385	526053	23.81	17680	17820	16100	23600	12720	18160	17020.59	0.55	0	-17404	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1114	27.47	3.27	12	7.68	592.00	4969.00	39400	20250225	-58.73	16100	20250306	0.99	39400	-58.73	20250225	16100	0.99	20250306	39400	-58.73	20250225	16100	0.99	20250306	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
4	20250306	141301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16870	-1290	5	-7.10	7449925390	434674	19.67	17680	17820	16750	23600	12720	18160	17138.18	0.55	0	-17544	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1156	28.50	3.40	12	6.34	592.00	4969.00	39400	20250225	-57.18	16580	20250305	1.75	39400	-57.18	20250225	16580	1.75	20250305	39400	-57.18	20250225	16580	1.75	20250305	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
5	20250306	131301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17000	-1160	5	-6.39	6984008860	407056	18.42	17680	17820	16750	23600	12720	18160	17156.39	0.55	0	-16696	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1165	28.72	3.42	12	5.94	592.00	4969.00	39400	20250225	-56.85	16580	20250305	2.53	39400	-56.85	20250225	16580	2.53	20250305	39400	-56.85	20250225	16580	2.53	20250305	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
6	20250306	121300	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16850	-1310	5	-7.21	6372868375	370842	16.78	17680	17820	16820	23600	12720	18160	17183.82	0.55	0	-16359	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1154	28.46	3.39	12	5.41	592.00	4969.00	39400	20250225	-57.23	16580	20250305	1.63	39400	-57.23	20250225	16580	1.63	20250305	39400	-57.23	20250225	16580	1.63	20250305	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
7	20250306	111256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17070	-1090	5	-6.00	5728082345	332784	15.06	17680	17820	16900	23600	12720	18160	17211.49	0.55	0	-12702	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1169	28.83	3.44	12	4.86	592.00	4969.00	39400	20250225	-56.68	16580	20250305	2.96	39400	-56.68	20250225	16580	2.96	20250305	39400	-56.68	20250225	16580	2.96	20250305	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
8	20250306	101259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16930	-1230	5	-6.77	4865556020	282058	12.77	17680	17820	16910	23600	12720	18160	17248.92	0.55	0	-16300	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1160	28.60	3.41	12	4.12	592.00	4969.00	39400	20250225	-57.03	16580	20250305	2.11	39400	-57.03	20250225	16580	2.11	20250305	39400	-57.03	20250225	16580	2.11	20250305	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
9	20250306	091305	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17260	-900	5	-4.96	2161574000	123616	5.59	17680	17820	17150	23600	12720	18160	17484.04	0.55	0	1015	20760	19460	18020	16720	15280	20110	17370	14	5440	200	12710	10	1	6851000	1182	29.16	3.47	12	1.80	592.00	4969.00	39400	20250225	-56.19	16580	20250305	4.10	39400	-56.19	20250225	16580	4.10	20250305	39400	-56.19	20250225	16580	4.10	20250305	0.00	N	479960	200	13 억		37906	N	N	0	N	00	N
10	20250305	161242	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	18160	970	2	5.64	38883299455	2146123	211.25	17100	19320	16580	22300	12040	17190	18117.92	0.42	0	8993	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1244	30.68	3.65	12	31.33	592.00	4969.00	39400	20250225	-53.91	16580	20250305	9.53	39400	-53.91	20250225	16580	9.53	20250305	39400	-53.91	20250225	16580	9.53	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
11	20250305	151250	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	18990	1800	2	10.47	33888956580	1877786	184.84	17100	19290	16580	22300	12040	17190	18047.30	0.42	0	11959	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1301	32.08	3.82	12	27.41	592.00	4969.00	39400	20250225	-51.80	16580	20250305	14.54	39400	-51.80	20250225	16580	14.54	20250305	39400	-51.80	20250225	16580	14.54	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
12	20250305	141251	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	16910	-280	5	-1.63	23536472965	1313608	129.30	17100	18800	16580	22300	12040	17190	17917.43	0.42	0	-884	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1159	28.56	3.40	12	19.17	592.00	4969.00	39400	20250225	-57.08	16580	20250305	1.99	39400	-57.08	20250225	16580	1.99	20250305	39400	-57.08	20250225	16580	1.99	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
13	20250305	131247	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	16600	-590	5	-3.43	22738212075	1265925	124.61	17100	18800	16580	22300	12040	17190	17961.74	0.42	0	-6229	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1137	28.04	3.34	12	18.48	592.00	4969.00	39400	20250225	-57.87	16580	20250305	0.12	39400	-57.87	20250225	16580	0.12	20250305	39400	-57.87	20250225	16580	0.12	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
14	20250305	121249	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	17050	-140	5	-0.81	20951950270	1159807	114.16	17100	18800	17000	22300	12040	17190	18065.04	0.42	0	-7865	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1168	28.80	3.43	12	16.93	592.00	4969.00	39400	20250225	-56.73	17000	20250305	0.29	39400	-56.73	20250225	17000	0.29	20250305	39400	-56.73	20250225	17000	0.29	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
15	20250305	111241	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	17930	740	2	4.30	18540310600	1021177	100.52	17100	18800	17000	22300	12040	17190	18155.83	0.42	0	-2140	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1228	30.29	3.61	12	14.91	592.00	4969.00	39400	20250225	-54.49	17000	20250305	5.47	39400	-54.49	20250225	17000	5.47	20250305	39400	-54.49	20250225	17000	5.47	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
16	20250305	101245	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	18230	1040	2	6.05	15463025930	850611	83.73	17100	18800	17000	22300	12040	17190	18178.74	0.42	0	10298	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1249	30.79	3.67	12	12.42	592.00	4969.00	39400	20250225	-53.73	17000	20250305	7.24	39400	-53.73	20250225	17000	7.24	20250305	39400	-53.73	20250225	17000	7.24	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
17	20250305	091246	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	17700	510	2	2.97	2487849110	142197	14.00	17100	17860	17000	22300	12040	17190	17495.81	0.42	0	14013	21270	19230	18210	16170	15150	18720	15660	14	5110	200	12030	10	1	6851000	1213	29.90	3.56	12	2.08	592.00	4969.00	39400	20250225	-55.08	17000	20250305	4.12	39400	-55.08	20250225	17000	4.12	20250305	39400	-55.08	20250225	17000	4.12	20250305	0.01	N	479960	200	13 억		28744	N	N	0	N	00	N
18	20250304	161232	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	17190	-3310	5	-16.15	17991953870	964360	59.59	20000	20250	17190	26650	14350	20500	18665.27	0.30	0	4737	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1178	29.04	3.46	12	14.08	592.00	4969.00	39400	20250225	-56.37	17190	20250304	0.00	39400	-56.37	20250225	17190	0.00	20250304	39400	-56.37	20250225	17190	0.00	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N
19	20250304	151228	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	17400	-3100	5	-15.12	16652203015	886887	54.80	20000	20250	17370	26650	14350	20500	18775.94	0.30	0	562	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1192	29.39	3.50	12	12.95	592.00	4969.00	39400	20250225	-55.84	17370	20250304	0.17	39400	-55.84	20250225	17370	0.17	20250304	39400	-55.84	20250225	17370	0.17	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N
20	20250304	141232	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	18570	-1930	5	-9.41	12446679450	651276	40.24	20000	20250	18500	26650	14350	20500	19111.14	0.30	0	2939	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1272	31.37	3.74	12	9.51	592.00	4969.00	39400	20250225	-52.87	18500	20250304	0.38	39400	-52.87	20250225	18500	0.38	20250304	39400	-52.87	20250225	18500	0.38	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N
21	20250304	131230	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	18820	-1680	5	-8.20	9220247770	478836	29.59	20000	20250	18500	26650	14350	20500	19255.45	0.30	0	4722	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1289	31.79	3.79	12	6.99	592.00	4969.00	39400	20250225	-52.23	18500	20250304	1.73	39400	-52.23	20250225	18500	1.73	20250304	39400	-52.23	20250225	18500	1.73	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N
22	20250304	121228	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	18720	-1780	5	-8.68	7494173315	389299	24.05	20000	20250	18500	26650	14350	20500	19250.31	0.30	0	4222	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1283	31.62	3.77	12	5.68	592.00	4969.00	39400	20250225	-52.49	18500	20250304	1.19	39400	-52.49	20250225	18500	1.19	20250304	39400	-52.49	20250225	18500	1.19	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N
23	20250304	111231	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	18800	-1700	5	-8.29	6580310695	341143	21.08	20000	20250	18500	26650	14350	20500	19288.88	0.30	0	4158	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1288	31.76	3.78	12	4.98	592.00	4969.00	39400	20250225	-52.28	18500	20250304	1.62	39400	-52.28	20250225	18500	1.62	20250304	39400	-52.28	20250225	18500	1.62	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N
24	20250304	101224	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	19250	-1250	5	-6.10	4490326045	229564	14.18	20000	20250	19110	26650	14350	20500	19560.09	0.30	0	3617	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1319	32.52	3.87	12	3.35	592.00	4969.00	39400	20250225	-51.14	19110	20250304	0.73	39400	-51.14	20250225	19110	0.73	20250304	39400	-51.14	20250225	19110	0.73	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N
25	20250304	091222	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	19340	-1160	5	-5.66	1644660525	82810	5.12	20000	20250	19330	26650	14350	20500	19860.37	0.30	0	-3294	25900	23200	21850	19150	17800	22525	18475	14	6150	200	14350	10	1	6851000	1325	32.67	3.89	12	1.21	592.00	4969.00	39400	20250225	-50.91	19330	20250304	0.05	39400	-50.91	20250225	19330	0.05	20250304	39400	-50.91	20250225	19330	0.05	20250304	0.00	N	479960	200	13 억		20310	N	N	0	N	00	N