KissMeData/479960/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	20250228	161451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	20500	-3900	5	-15.98	35558217750	1568603	65.82	23500	24550	20500	31700	17100	24400	22679.84	0.29	0	4890	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1404	34.63	4.13	12	22.90	592.00	4969.00	39400	20250225	-47.97	20500	20250228	0.00	39400	-47.97	20250225	20500	0.00	20250228	39400	-47.97	20250225	20500	0.00	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
3	20250228	151458	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	21000	-3400	5	-13.93	33850911850	1486047	62.36	23500	24550	20900	31700	17100	24400	22779.14	0.29	0	1448	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1439	35.47	4.23	12	21.69	592.00	4969.00	39400	20250225	-46.70	20900	20250228	0.48	39400	-46.70	20250225	20900	0.48	20250228	39400	-46.70	20250225	20900	0.48	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
4	20250228	141459	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	21800	-2600	5	-10.66	30285880650	1318441	55.33	23500	24550	21600	31700	17100	24400	22970.95	0.29	0	-2929	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1494	36.82	4.39	12	19.24	592.00	4969.00	39400	20250225	-44.67	21600	20250228	0.93	39400	-44.67	20250225	21600	0.93	20250228	39400	-44.67	20250225	21600	0.93	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
5	20250228	131451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	21950	-2450	5	-10.04	28739284350	1248073	52.37	23500	24550	21600	31700	17100	24400	23026.90	0.29	0	1501	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1504	37.08	4.42	12	18.22	592.00	4969.00	39400	20250225	-44.29	21600	20250228	1.62	39400	-44.29	20250225	21600	1.62	20250228	39400	-44.29	20250225	21600	1.62	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
6	20250228	121444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	22450	-1950	5	-7.99	26193674950	1131881	47.50	23500	24550	21850	31700	17100	24400	23141.69	0.29	0	3254	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1538	37.92	4.52	12	16.52	592.00	4969.00	39400	20250225	-43.02	21850	20250228	2.75	39400	-43.02	20250225	21850	2.75	20250228	39400	-43.02	20250225	21850	2.75	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
7	20250228	111447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	22750	-1650	5	-6.76	22946349950	987507	41.44	23500	24550	21850	31700	17100	24400	23236.61	0.29	0	6693	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1559	38.43	4.58	12	14.41	592.00	4969.00	39400	20250225	-42.26	21850	20250228	4.12	39400	-42.26	20250225	21850	4.12	20250228	39400	-42.26	20250225	21850	4.12	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
8	20250228	101446	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	22300	-2100	5	-8.61	12850836350	553794	23.24	23500	24000	22000	31700	17100	24400	23205.03	0.29	0	9799	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1528	37.67	4.49	12	8.08	592.00	4969.00	39400	20250225	-43.40	22000	20250228	1.36	39400	-43.40	20250225	22000	1.36	20250228	39400	-43.40	20250225	22000	1.36	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
9	20250228	091453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	23000	-1400	5	-5.74	4987450250	214357	9.00	23500	23800	22800	31700	17100	24400	23266.88	0.29	0	13800	30066	27232	25366	22532	20666	26300	21600	14	7300	200	17080	50	1	6851000	1576	38.85	4.63	12	3.13	592.00	4969.00	39400	20250225	-41.62	22800	20250228	0.88	39400	-41.62	20250225	22800	0.88	20250228	39400	-41.62	20250225	22800	0.88	20250228	0.00	N	479960	200	13 억		20077	N	N	0	N	00	N
10	20250227	161434	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24400	-3500	5	-12.54	61084408450	2320807	18.16	27150	28200	23500	36250	19550	27900	26328.10	0.18	0	7539	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1672	41.22	4.91	12	33.88	592.00	4969.00	39400	20250225	-38.07	22800	20250224	7.02	39400	-38.07	20250225	22800	7.02	20250224	39400	-38.07	20250225	22800	7.02	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
11	20250227	151436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24000	-3900	5	-13.98	59084162050	2238360	17.52	27150	28200	23500	36250	19550	27900	26395.71	0.18	0	6208	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1644	40.54	4.83	12	32.67	592.00	4969.00	39400	20250225	-39.09	22800	20250224	5.26	39400	-39.09	20250225	22800	5.26	20250224	39400	-39.09	20250225	22800	5.26	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
12	20250227	141438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25200	-2700	5	-9.68	49125495150	1828438	14.31	27150	28200	25000	36250	19550	27900	26867.07	0.18	0	888	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1726	42.57	5.07	12	26.69	592.00	4969.00	39400	20250225	-36.04	22800	20250224	10.53	39400	-36.04	20250225	22800	10.53	20250224	39400	-36.04	20250225	22800	10.53	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
13	20250227	131436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25650	-2250	5	-8.06	44034360600	1628933	12.75	27150	28200	25650	36250	19550	27900	27032.27	0.18	0	1156	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1757	43.33	5.16	12	23.78	592.00	4969.00	39400	20250225	-34.90	22800	20250224	12.50	39400	-34.90	20250225	22800	12.50	20250224	39400	-34.90	20250225	22800	12.50	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
14	20250227	121433	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26250	-1650	5	-5.91	40594197700	1496888	11.71	27150	28200	25900	36250	19550	27900	27118.69	0.18	0	902	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1798	44.34	5.28	12	21.85	592.00	4969.00	39400	20250225	-33.38	22800	20250224	15.13	39400	-33.38	20250225	22800	15.13	20250224	39400	-33.38	20250225	22800	15.13	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
15	20250227	111445	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26700	-1200	5	-4.30	37172444050	1367226	10.70	27150	28200	25900	36250	19550	27900	27187.86	0.18	0	8718	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1829	45.10	5.37	12	19.96	592.00	4969.00	39400	20250225	-32.23	22800	20250224	17.11	39400	-32.23	20250225	22800	17.11	20250224	39400	-32.23	20250225	22800	17.11	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
16	20250227	101522	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	26700	-1200	5	-4.30	25687348550	938586	7.35	27150	28200	26400	36250	19550	27900	27367.74	0.18	0	16512	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1829	45.10	5.37	12	13.70	592.00	4969.00	39400	20250225	-32.23	22800	20250224	17.11	39400	-32.23	20250225	22800	17.11	20250224	39400	-32.23	20250225	22800	17.11	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
17	20250227	091547	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27400	-500	5	-1.79	12277634400	446085	3.49	27150	28200	26900	36250	19550	27900	27522.49	0.18	0	3662	34166	31032	27366	24232	20566	32600	25800	14	8350	200	19530	50	1	6851000	1877	46.28	5.51	12	6.51	592.00	4969.00	39400	20250225	-30.46	22800	20250224	20.18	39400	-30.46	20250225	22800	20.18	20250224	39400	-30.46	20250225	22800	20.18	20250224	0.00	N	479960	200	13 억		12089	N	N	0	N	00	N
18	20250226	161435	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27900	1650	2	6.29	349781548900	12639307	81.32	25700	30500	23700	34100	18400	26250	27674.46	0.20	0	-1697	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	1911	0.00	0.00	12	184.49	0.00	0.00	39400	20250225	-29.19	22800	20250224	22.37	39400	-29.19	20250225	22800	22.37	20250224	39400	-29.19	20250225	22800	22.37	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N
19	20250226	151443	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27600	1350	2	5.14	342093565350	12362721	79.55	25700	30500	23700	34100	18400	26250	27671.65	0.20	0	-104	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	1891	0.00	0.00	12	180.45	0.00	0.00	39400	20250225	-29.95	22800	20250224	21.05	39400	-29.95	20250225	22800	21.05	20250224	39400	-29.95	20250225	22800	21.05	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N
20	20250226	141442	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	28300	2050	2	7.81	283408032550	10238923	65.88	25700	30500	23700	34100	18400	26250	27679.80	0.20	0	5637	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	1939	0.00	0.00	12	149.45	0.00	0.00	39400	20250225	-28.17	22800	20250224	24.12	39400	-28.17	20250225	22800	24.12	20250224	39400	-28.17	20250225	22800	24.12	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N
21	20250226	131438	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	30150	3900	2	14.86	207607450750	7459591	48.00	25700	30500	23700	34100	18400	26250	27831.43	0.20	0	-1106	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	2066	0.00	0.00	12	108.88	0.00	0.00	39400	20250225	-23.48	22800	20250224	32.24	39400	-23.48	20250225	22800	32.24	20250224	39400	-23.48	20250225	22800	32.24	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N
22	20250226	121437	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	25950	-300	5	-1.14	106679744800	3970260	25.55	25700	29400	23700	34100	18400	26250	26870.07	0.20	0	2534	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	1778	0.00	0.00	12	57.95	0.00	0.00	39400	20250225	-34.14	22800	20250224	13.82	39400	-34.14	20250225	22800	13.82	20250224	39400	-34.14	20250225	22800	13.82	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N
23	20250226	111436	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24150	-2100	5	-8.00	67615984000	2503211	16.11	25700	29400	23700	34100	18400	26250	27012.40	0.20	0	11739	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	1655	0.00	0.00	12	36.54	0.00	0.00	39400	20250225	-38.71	22800	20250224	5.92	39400	-38.71	20250225	22800	5.92	20250224	39400	-38.71	20250225	22800	5.92	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N
24	20250226	101433	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	24500	-1750	5	-6.67	59861068900	2183071	14.05	25700	29400	24300	34100	18400	26250	27421.81	0.20	0	18022	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	1678	0.00	0.00	12	31.86	0.00	0.00	39400	20250225	-37.82	22800	20250224	7.46	39400	-37.82	20250225	22800	7.46	20250224	39400	-37.82	20250225	22800	7.46	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N
25	20250226	091446	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	27800	1550	2	5.90	36276242250	1286008	8.27	25700	29400	25500	34100	18400	26250	28211.92	0.20	0	4021	43783	35016	30633	21866	17483	32825	19675	14	7850	200	18370	50	1	6851000	1905	0.00	0.00	12	18.77	0.00	0.00	39400	20250225	-29.44	22800	20250224	21.93	39400	-29.44	20250225	22800	21.93	20250224	39400	-29.44	20250225	22800	21.93	20250224	0.00	N	479960	200	13 억		13781	N	N	0	N	00	N