KissMeData/092190/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	160645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	-115	5	-3.39	73197839	22142	84.52	3460	3460	3265	4405	2375	3390	3305.84	0.00	0	-4714	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1502	-1.43	5.51	12	0.05	-2297.00	594.00	5160	20240718	-36.53	2790	20240702	17.38	4120	-20.51	20250211	2980	9.90	20250102	5160	-36.53	20240718	2790	17.38	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N
3	20250304	150641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	-110	5	-3.24	69919209	21141	80.70	3460	3460	3265	4405	2375	3390	3307.28	0.00	0	-4439	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1504	-1.43	5.52	12	0.05	-2297.00	594.00	5160	20240718	-36.43	2790	20240702	17.56	4120	-20.39	20250211	2980	10.07	20250102	5160	-36.43	20240718	2790	17.56	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N
4	20250304	140645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3275	-115	5	-3.39	67340759	20354	77.70	3460	3460	3265	4405	2375	3390	3308.48	0.00	0	-4052	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1502	-1.43	5.51	12	0.04	-2297.00	594.00	5160	20240718	-36.53	2790	20240702	17.38	4120	-20.51	20250211	2980	9.90	20250102	5160	-36.53	20240718	2790	17.38	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N
5	20250304	130643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	-110	5	-3.24	48010549	14483	55.28	3460	3460	3265	4405	2375	3390	3314.96	0.00	0	-1300	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1504	-1.43	5.52	12	0.03	-2297.00	594.00	5160	20240718	-36.43	2790	20240702	17.56	4120	-20.39	20250211	2980	10.07	20250102	5160	-36.43	20240718	2790	17.56	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N
6	20250304	120642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3295	-95	5	-2.80	35679045	10727	40.95	3460	3460	3280	4405	2375	3390	3326.10	0.00	0	-1295	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1511	-1.43	5.55	12	0.02	-2297.00	594.00	5160	20240718	-36.14	2790	20240702	18.10	4120	-20.02	20250211	2980	10.57	20250102	5160	-36.14	20240718	2790	18.10	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N
7	20250304	110644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3305	-85	5	-2.51	33762785	10148	38.74	3460	3460	3280	4405	2375	3390	3327.04	0.00	0	-1015	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1516	-1.44	5.56	12	0.02	-2297.00	594.00	5160	20240718	-35.95	2790	20240702	18.46	4120	-19.78	20250211	2980	10.91	20250102	5160	-35.95	20240718	2790	18.46	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N
8	20250304	100640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3325	-65	5	-1.92	15054055	4489	17.14	3460	3460	3305	4405	2375	3390	3353.54	0.00	0	1163	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1525	-1.45	5.60	12	0.01	-2297.00	594.00	5160	20240718	-35.56	2790	20240702	19.18	4120	-19.30	20250211	2980	11.58	20250102	5160	-35.56	20240718	2790	19.18	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N
9	20250304	090639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3415	25	2	0.74	369410	107	0.41	3460	3460	3395	4405	2375	3390	3452.43	0.00	0	-13	3563	3476	3433	3346	3303	3455	3325	229	1015	500	2100	5	1	45868383	1566	-1.49	5.75	12	0.00	-2297.00	594.00	5160	20240718	-33.82	2790	20240702	22.40	4120	-17.11	20250211	2980	14.60	20250102	5160	-33.82	20240718	2790	22.40	20240702	0.00	N	092190	500	229 억		0	N	N	0	N	00	N