KissMeData/047310/price/prices-20250201.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	20250207	160453	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	50	2	0.94	690353390	129572	145.11	5300	5410	5220	6890	3710	5300	5327.95	0.46	0	2888	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1959	11.63	1.00	12	0.35	460.00	5357.00	20450	20240215	-73.84	4340	20241115	23.27	6630	-19.31	20250106	5140	4.09	20250203	20450	-73.84	20240215	4340	23.27	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
3	20250207	150454	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	40	2	0.75	661215930	124126	139.01	5300	5410	5220	6890	3710	5300	5326.97	0.46	0	3623	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1955	11.61	1.00	12	0.34	460.00	5357.00	20450	20240215	-73.89	4340	20241115	23.04	6630	-19.46	20250106	5140	3.89	20250203	20450	-73.89	20240215	4340	23.04	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
4	20250207	140452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5370	70	2	1.32	587695700	110389	123.62	5300	5410	5220	6890	3710	5300	5323.86	0.46	0	3323	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1966	11.67	1.00	12	0.30	460.00	5357.00	20450	20240215	-73.74	4340	20241115	23.73	6630	-19.00	20250106	5140	4.47	20250203	20450	-73.74	20240215	4340	23.73	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
5	20250207	130452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	40	2	0.75	319724930	60548	67.81	5300	5350	5220	6890	3710	5300	5280.52	0.46	0	21682	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1955	11.61	1.00	12	0.17	460.00	5357.00	20450	20240215	-73.89	4340	20241115	23.04	6630	-19.46	20250106	5140	3.89	20250203	20450	-73.89	20240215	4340	23.04	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
6	20250207	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	0	3	0.00	234782820	44563	49.91	5300	5320	5220	6890	3710	5300	5268.56	0.46	0	13229	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1940	11.52	0.99	12	0.12	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	6630	-20.06	20250106	5140	3.11	20250203	20450	-74.08	20240215	4340	22.12	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
7	20250207	110451	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5260	-40	5	-0.75	176414180	33514	37.53	5300	5320	5220	6890	3710	5300	5263.90	0.46	0	6170	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1926	11.43	0.98	12	0.09	460.00	5357.00	20450	20240215	-74.28	4340	20241115	21.20	6630	-20.66	20250106	5140	2.33	20250203	20450	-74.28	20240215	4340	21.20	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
8	20250207	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5260	-40	5	-0.75	62194990	11818	13.23	5300	5320	5220	6890	3710	5300	5262.73	0.46	0	-268	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1926	11.43	0.98	12	0.03	460.00	5357.00	20450	20240215	-74.28	4340	20241115	21.20	6630	-20.66	20250106	5140	2.33	20250203	20450	-74.28	20240215	4340	21.20	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
9	20250207	090455	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5220	-80	5	-1.51	12599620	2403	2.69	5300	5300	5220	6890	3710	5300	5243.29	0.46	0	-178	5406	5352	5296	5242	5186	5325	5215	185	1590	500	3280	10	1	36610755	1911	11.35	0.97	12	0.01	460.00	5357.00	20450	20240215	-74.47	4340	20241115	20.28	6630	-21.27	20250106	5140	1.56	20250203	20450	-74.47	20240215	4340	20.28	20241115	1.85	N	047310	500	185 억		169338	N	N	0	N	00	N
10	20250206	160442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	30	2	0.57	470463220	89213	88.63	5350	5350	5240	6850	3690	5270	5273.33	0.47	0	-3816	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1940	11.52	0.99	12	0.24	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	6630	-20.06	20250106	5140	3.11	20250203	20450	-74.08	20240215	4340	22.12	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
11	20250206	150443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	0	3	0.00	373354010	70809	70.35	5350	5350	5240	6850	3690	5270	5272.69	0.47	0	-9605	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1929	11.46	0.98	12	0.19	460.00	5357.00	20450	20240215	-74.23	4340	20241115	21.43	6630	-20.51	20250106	5140	2.53	20250203	20450	-74.23	20240215	4340	21.43	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
12	20250206	140446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	10	2	0.19	300703060	57000	56.63	5350	5350	5250	6850	3690	5270	5275.49	0.47	0	-7285	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1933	11.48	0.99	12	0.16	460.00	5357.00	20450	20240215	-74.18	4340	20241115	21.66	6630	-20.36	20250106	5140	2.72	20250203	20450	-74.18	20240215	4340	21.66	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
13	20250206	130443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	10	2	0.19	241204320	45691	45.39	5350	5350	5260	6850	3690	5270	5279.03	0.47	0	-1730	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1933	11.48	0.99	12	0.12	460.00	5357.00	20450	20240215	-74.18	4340	20241115	21.66	6630	-20.36	20250106	5140	2.72	20250203	20450	-74.18	20240215	4340	21.66	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
14	20250206	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	10	2	0.19	172328760	32612	32.40	5350	5350	5260	6850	3690	5270	5284.21	0.47	0	-421	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1933	11.48	0.99	12	0.09	460.00	5357.00	20450	20240215	-74.18	4340	20241115	21.66	6630	-20.36	20250106	5140	2.72	20250203	20450	-74.18	20240215	4340	21.66	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
15	20250206	110436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5280	10	2	0.19	128279650	24277	24.12	5350	5350	5260	6850	3690	5270	5284.00	0.47	0	-147	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1933	11.48	0.99	12	0.07	460.00	5357.00	20450	20240215	-74.18	4340	20241115	21.66	6630	-20.36	20250106	5140	2.72	20250203	20450	-74.18	20240215	4340	21.66	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
16	20250206	100441	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	30	2	0.57	75430270	14269	14.18	5350	5350	5260	6850	3690	5270	5286.30	0.47	0	2644	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1940	11.52	0.99	12	0.04	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	6630	-20.06	20250106	5140	3.11	20250203	20450	-74.08	20240215	4340	22.12	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
17	20250206	090444	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	20	2	0.38	13381800	2518	2.50	5350	5350	5280	6850	3690	5270	5314.46	0.47	0	531	5463	5366	5293	5196	5123	5330	5160	185	1580	500	3260	10	1	36610755	1937	11.50	0.99	12	0.01	460.00	5357.00	20450	20240215	-74.13	4340	20241115	21.89	6630	-20.21	20250106	5140	2.92	20250203	20450	-74.13	20240215	4340	21.89	20241115	1.86	N	047310	500	185 억		173385	N	N	0	N	00	N
18	20250205	160438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5270	-30	5	-0.57	533416520	100472	105.92	5320	5390	5220	6890	3710	5300	5309.11	0.43	0	16817	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1929	11.46	0.98	12	0.27	460.00	5357.00	20450	20240215	-74.23	4340	20241115	21.43	6630	-20.51	20250106	5140	2.53	20250203	20450	-74.23	20240215	4340	21.43	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
19	20250205	150439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	0	3	0.00	499069130	93966	99.06	5320	5390	5220	6890	3710	5300	5311.17	0.43	0	18424	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1940	11.52	0.99	12	0.26	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	6630	-20.06	20250106	5140	3.11	20250203	20450	-74.08	20240215	4340	22.12	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
20	20250205	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5290	-10	5	-0.19	421470180	79235	83.53	5320	5390	5250	6890	3710	5300	5319.24	0.43	0	15791	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1937	11.50	0.99	12	0.22	460.00	5357.00	20450	20240215	-74.13	4340	20241115	21.89	6630	-20.21	20250106	5140	2.92	20250203	20450	-74.13	20240215	4340	21.89	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
21	20250205	130439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	20	2	0.38	339934780	63849	67.31	5320	5390	5250	6890	3710	5300	5324.04	0.43	0	12696	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1948	11.57	0.99	12	0.17	460.00	5357.00	20450	20240215	-73.99	4340	20241115	22.58	6630	-19.76	20250106	5140	3.50	20250203	20450	-73.99	20240215	4340	22.58	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
22	20250205	120440	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	40	2	0.75	284150710	53363	56.26	5320	5390	5250	6890	3710	5300	5324.86	0.43	0	10625	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1955	11.61	1.00	12	0.15	460.00	5357.00	20450	20240215	-73.89	4340	20241115	23.04	6630	-19.46	20250106	5140	3.89	20250203	20450	-73.89	20240215	4340	23.04	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
23	20250205	110439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5310	10	2	0.19	227084870	42652	44.97	5320	5390	5250	6890	3710	5300	5324.13	0.43	0	7573	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1944	11.54	0.99	12	0.12	460.00	5357.00	20450	20240215	-74.03	4340	20241115	22.35	6630	-19.91	20250106	5140	3.31	20250203	20450	-74.03	20240215	4340	22.35	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
24	20250205	100442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5320	20	2	0.38	161240080	30254	31.89	5320	5390	5250	6890	3710	5300	5329.55	0.43	0	2589	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1948	11.57	0.99	12	0.08	460.00	5357.00	20450	20240215	-73.99	4340	20241115	22.58	6630	-19.76	20250106	5140	3.50	20250203	20450	-73.99	20240215	4340	22.58	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
25	20250205	090445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	50	2	0.94	1150910	216	0.23	5320	5360	5320	6890	3710	5300	5328.29	0.43	0	10	5493	5396	5273	5176	5053	5445	5225	185	1590	500	3280	10	1	36610755	1959	11.63	1.00	12	0.00	460.00	5357.00	20450	20240215	-73.84	4340	20241115	23.27	6630	-19.31	20250106	5140	4.09	20250203	20450	-73.84	20240215	4340	23.27	20241115	1.92	N	047310	500	185 억		156619	N	N	0	N	00	N
26	20250204	160435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	160	2	3.11	501587360	94420	64.68	5150	5370	5150	6680	3600	5140	5312.67	0.31	0	42462	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1940	11.52	0.99	12	0.26	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	6630	-20.06	20250106	5140	3.11	20250203	20450	-74.08	20240215	4340	22.12	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N
27	20250204	150435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5300	160	2	3.11	461761810	86877	59.51	5150	5370	5150	6680	3600	5140	5315.53	0.31	0	38345	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1940	11.52	0.99	12	0.24	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	6630	-20.06	20250106	5140	3.11	20250203	20450	-74.08	20240215	4340	22.12	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N
28	20250204	140435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5350	210	2	4.09	360909490	67857	46.48	5150	5370	5150	6680	3600	5140	5319.21	0.31	0	36318	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1959	11.63	1.00	12	0.19	460.00	5357.00	20450	20240215	-73.84	4340	20241115	23.27	6630	-19.31	20250106	5140	4.09	20250203	20450	-73.84	20240215	4340	23.27	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N
29	20250204	130435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5340	200	2	3.89	312979320	58878	40.33	5150	5370	5150	6680	3600	5140	5316.33	0.31	0	33968	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1955	11.61	1.00	12	0.16	460.00	5357.00	20450	20240215	-73.89	4340	20241115	23.04	6630	-19.46	20250106	5140	3.89	20250203	20450	-73.89	20240215	4340	23.04	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N
30	20250204	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	190	2	3.70	259117420	48747	33.39	5150	5370	5150	6680	3600	5140	5316.28	0.31	0	26877	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1951	11.59	0.99	12	0.13	460.00	5357.00	20450	20240215	-73.94	4340	20241115	22.81	6630	-19.61	20250106	5140	3.70	20250203	20450	-73.94	20240215	4340	22.81	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N
31	20250204	110431	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5330	190	2	3.70	231193190	43486	29.79	5150	5370	5150	6680	3600	5140	5317.31	0.31	0	24393	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1951	11.59	0.99	12	0.12	460.00	5357.00	20450	20240215	-73.94	4340	20241115	22.81	6630	-19.61	20250106	5140	3.70	20250203	20450	-73.94	20240215	4340	22.81	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N
32	20250204	100433	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5360	220	2	4.28	161329370	30370	20.80	5150	5370	5150	6680	3600	5140	5313.27	0.31	0	15903	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1962	11.65	1.00	12	0.08	460.00	5357.00	20450	20240215	-73.79	4340	20241115	23.50	6630	-19.16	20250106	5140	4.28	20250203	20450	-73.79	20240215	4340	23.50	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N
33	20250204	090433	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	5240	100	2	1.95	18951820	3633	2.49	5150	5270	5150	6680	3600	5140	5221.04	0.31	0	1714	5500	5320	5230	5050	4960	5275	5005	185	1540	500	3180	10	1	36610755	1918	11.39	0.98	12	0.01	460.00	5357.00	20450	20240215	-74.38	4340	20241115	20.74	6630	-20.97	20250106	5140	1.95	20250203	20450	-74.38	20240215	4340	20.74	20241115	1.88	N	047310	500	185 억		114474	N	N	0	N	00	N