KissMeData/079190/price/prices-20250501.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	20250508	160607	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	549	-68	5	-11.02	4163285024	6777640	86.27	602	671	549	802	432	617	614.28	0.52	0	-24748	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	211	-5.44	1.16	12	17.67	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
3	20250508	150615	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	554	-63	5	-10.21	4091197205	6646807	84.61	602	671	552	802	432	617	615.51	0.52	0	-23444	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	212	-5.49	1.17	12	17.33	-101.00	475.00	1091	20240820	-49.22	431	20250331	28.54	671	-17.44	20250508	431	28.54	20250331	1091	-49.22	20240820	431	28.54	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
4	20250508	140613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	559	-58	5	-9.40	4003698389	6489651	82.61	602	671	555	802	432	617	616.94	0.52	0	-16041	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	214	-5.53	1.18	12	16.92	-101.00	475.00	1091	20240820	-48.76	431	20250331	29.70	671	-16.69	20250508	431	29.70	20250331	1091	-48.76	20240820	431	29.70	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
5	20250508	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	577	-40	5	-6.48	3786431672	6105006	77.71	602	671	574	802	432	617	620.22	0.52	0	-10013	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	221	-5.71	1.21	12	15.92	-101.00	475.00	1091	20240820	-47.11	431	20250331	33.87	671	-14.01	20250508	431	33.87	20250331	1091	-47.11	20240820	431	33.87	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
6	20250508	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	584	-33	5	-5.35	3714559724	5980927	76.13	602	671	574	802	432	617	621.07	0.52	0	-13049	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	224	-5.78	1.23	12	15.59	-101.00	475.00	1091	20240820	-46.47	431	20250331	35.50	671	-12.97	20250508	431	35.50	20250331	1091	-46.47	20240820	431	35.50	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
7	20250508	110610	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	580	-37	5	-6.00	3662323514	5891032	74.99	602	671	574	802	432	617	621.68	0.52	0	-10910	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	222	-5.74	1.22	12	15.36	-101.00	475.00	1091	20240820	-46.84	431	20250331	34.57	671	-13.56	20250508	431	34.57	20250331	1091	-46.84	20240820	431	34.57	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
8	20250508	100612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	592	-25	5	-4.05	3374388278	5407391	68.83	602	671	574	802	432	617	624.03	0.52	0	-16916	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	227	-5.86	1.25	12	14.10	-101.00	475.00	1091	20240820	-45.74	431	20250331	37.35	671	-11.77	20250508	431	37.35	20250331	1091	-45.74	20240820	431	37.35	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
9	20250508	090616	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	626	9	2	1.46	1858551817	2916782	37.13	602	671	602	802	432	617	637.19	0.52	0	-26634	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	240	-6.20	1.32	12	7.60	-101.00	475.00	1091	20240820	-42.62	431	20250331	45.24	671	-6.71	20250508	431	45.24	20250331	1091	-42.62	20240820	431	45.24	20250331	0.17	Y	079190	500	191 억		199662	N	N	0	N	00	N
10	20250502	160606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	475	-11	5	-2.26	97432537	202988	145.98	486	489	470	631	341	486	479.99	0.53	0	2999	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	182	-4.70	1.00	12	0.53	-101.00	475.00	1091	20240820	-56.46	431	20250331	10.21	609	-22.00	20250108	431	10.21	20250331	1091	-56.46	20240820	431	10.21	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N
11	20250502	150613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	485	-1	5	-0.21	97010420	202100	145.34	486	489	470	631	341	486	480.01	0.53	0	3031	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	186	-4.80	1.02	12	0.53	-101.00	475.00	1091	20240820	-55.55	431	20250331	12.53	609	-20.36	20250108	431	12.53	20250331	1091	-55.55	20240820	431	12.53	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N
12	20250502	140611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	482	-4	5	-0.82	83384686	173776	124.97	486	489	470	631	341	486	479.84	0.53	0	6464	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	185	-4.77	1.01	12	0.45	-101.00	475.00	1091	20240820	-55.82	431	20250331	11.83	609	-20.85	20250108	431	11.83	20250331	1091	-55.82	20240820	431	11.83	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N
13	20250502	130612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	476	-10	5	-2.06	75440275	157184	113.04	486	489	470	631	341	486	479.95	0.53	0	-1328	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	183	-4.71	1.00	12	0.41	-101.00	475.00	1091	20240820	-56.37	431	20250331	10.44	609	-21.84	20250108	431	10.44	20250331	1091	-56.37	20240820	431	10.44	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N
14	20250502	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	486	0	3	0.00	64387941	134111	96.45	486	489	470	631	341	486	480.11	0.53	0	-1644	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	186	-4.81	1.02	12	0.35	-101.00	475.00	1091	20240820	-55.45	431	20250331	12.76	609	-20.20	20250108	431	12.76	20250331	1091	-55.45	20240820	431	12.76	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N
15	20250502	110611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	483	-3	5	-0.62	48413306	101088	72.70	486	489	470	631	341	486	478.92	0.53	0	238	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	185	-4.78	1.02	12	0.26	-101.00	475.00	1091	20240820	-55.73	431	20250331	12.06	609	-20.69	20250108	431	12.06	20250331	1091	-55.73	20240820	431	12.06	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N
16	20250502	100609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	486	0	3	0.00	29070305	61165	43.99	486	489	470	631	341	486	475.28	0.53	0	185	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	186	-4.81	1.02	12	0.16	-101.00	475.00	1091	20240820	-55.45	431	20250331	12.76	609	-20.20	20250108	431	12.76	20250331	1091	-55.45	20240820	431	12.76	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N
17	20250502	090612	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	481	-5	5	-1.03	4068551	8439	6.07	486	486	478	631	341	486	482.11	0.53	0	-259	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	184	-4.76	1.01	12	0.02	-101.00	475.00	1091	20240820	-55.91	431	20250331	11.60	609	-21.02	20250108	431	11.60	20250331	1091	-55.91	20240820	431	11.60	20250331	0.17	Y	079190	500	191 억		201560	N	N	0	N	00	N