KissMeData/059090/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	20250304	160524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8510	-430	5	-4.81	2114473155	247469	63.98	8770	8790	8470	11620	6260	8940	8544.43	10.00	0	-71423	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2844	-10.43	3.03	12	0.74	-816.00	2812.00	19860	20240619	-57.15	6980	20241209	21.92	10140	-16.07	20250109	8000	6.38	20250102	19860	-57.15	20240619	6980	21.92	20241209	2.08	N	059090	500	167 억		3341957	N	N	762	N	00	N
3	20250304	150521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8540	-400	5	-4.47	1918125815	224412	58.02	8770	8790	8470	11620	6260	8940	8547.34	10.00	0	-65468	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2854	-10.47	3.04	12	0.67	-816.00	2812.00	19860	20240619	-57.00	6980	20241209	22.35	10140	-15.78	20250109	8000	6.75	20250102	19860	-57.00	20240619	6980	22.35	20241209	2.08	N	059090	500	167 억		3341957	N	N	17	N	00	N
4	20250304	140524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8540	-400	5	-4.47	1681723565	196668	50.85	8770	8790	8470	11620	6260	8940	8551.08	10.00	0	-55568	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2854	-10.47	3.04	12	0.59	-816.00	2812.00	19860	20240619	-57.00	6980	20241209	22.35	10140	-15.78	20250109	8000	6.75	20250102	19860	-57.00	20240619	6980	22.35	20241209	2.08	N	059090	500	167 억		3341957	N	N	17	N	00	N
5	20250304	130523	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8570	-370	5	-4.14	1331019920	155478	40.20	8770	8790	8470	11620	6260	8940	8560.82	10.00	0	-47357	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2864	-10.50	3.05	12	0.47	-816.00	2812.00	19860	20240619	-56.85	6980	20241209	22.78	10140	-15.48	20250109	8000	7.12	20250102	19860	-56.85	20240619	6980	22.78	20241209	2.08	N	059090	500	167 억		3341957	N	N	17	N	00	N
6	20250304	120521	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8530	-410	5	-4.59	1179367315	137722	35.61	8770	8790	8470	11620	6260	8940	8563.39	10.00	0	-40275	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2850	-10.45	3.03	12	0.41	-816.00	2812.00	19860	20240619	-57.05	6980	20241209	22.21	10140	-15.88	20250109	8000	6.62	20250102	19860	-57.05	20240619	6980	22.21	20241209	2.08	N	059090	500	167 억		3341957	N	N	17	N	00	N
7	20250304	110524	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8570	-370	5	-4.14	1065818435	124458	32.18	8770	8790	8470	11620	6260	8940	8563.68	10.00	0	-33314	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2864	-10.50	3.05	12	0.37	-816.00	2812.00	19860	20240619	-56.85	6980	20241209	22.78	10140	-15.48	20250109	8000	7.12	20250102	19860	-56.85	20240619	6980	22.78	20241209	2.08	N	059090	500	167 억		3341957	N	N	17	N	00	N
8	20250304	100519	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8630	-310	5	-3.47	677529225	79024	20.43	8770	8790	8470	11620	6260	8940	8573.71	10.00	0	-20808	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2884	-10.58	3.07	12	0.24	-816.00	2812.00	19860	20240619	-56.55	6980	20241209	23.64	10140	-14.89	20250109	8000	7.88	20250102	19860	-56.55	20240619	6980	23.64	20241209	2.08	N	059090	500	167 억		3341957	N	N	17	N	00	N
9	20250304	090519	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8510	-430	5	-4.81	227022300	26403	6.83	8770	8790	8510	11620	6260	8940	8598.35	10.00	0	-3506	9226	9082	8876	8732	8526	8980	8630	167	2680	500	6430	10	1	33416778	2844	-10.43	3.03	12	0.08	-816.00	2812.00	19860	20240619	-57.15	6980	20241209	21.92	10140	-16.07	20250109	8000	6.38	20250102	19860	-57.15	20240619	6980	21.92	20241209	2.08	N	059090	500	167 억		3341957	N	N	17	N	00	N