KissMeData/095910/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	160651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1627	33	2	2.07	379271171	232738	44.81	1594	1650	1594	2070	1116	1594	1629.61	1.10	0	51570	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	320	-1.29	0.71	12	1.18	-1264.00	2296.00	2500	20240523	-34.92	1066	20241209	52.63	2125	-23.44	20250422	1226	32.71	20250204	2500	-34.92	20240523	1066	52.63	20241209	0.39	Y	095910	500	98 억		215191	N	N	2825	N	00	N
3	20250508	150701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1649	55	2	3.45	374367955	229734	44.23	1594	1650	1594	2070	1116	1594	1629.57	1.10	0	51078	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	324	-1.30	0.72	12	1.17	-1264.00	2296.00	2500	20240523	-34.04	1066	20241209	54.69	2125	-22.40	20250422	1226	34.50	20250204	2500	-34.04	20240523	1066	54.69	20241209	0.39	Y	095910	500	98 억		215191	N	N	9396	N	00	N
4	20250508	140658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1632	38	2	2.38	258687135	159217	30.65	1594	1649	1594	2070	1116	1594	1624.75	1.10	0	34949	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	321	-1.29	0.71	12	0.81	-1264.00	2296.00	2500	20240523	-34.72	1066	20241209	53.10	2125	-23.20	20250422	1226	33.12	20250204	2500	-34.72	20240523	1066	53.10	20241209	0.39	Y	095910	500	98 억		215191	N	N	9396	N	00	N
5	20250508	130658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1626	32	2	2.01	241208901	148489	28.59	1594	1649	1594	2070	1116	1594	1624.42	1.10	0	33507	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	319	-1.29	0.71	12	0.76	-1264.00	2296.00	2500	20240523	-34.96	1066	20241209	52.53	2125	-23.48	20250422	1226	32.63	20250204	2500	-34.96	20240523	1066	52.53	20241209	0.39	Y	095910	500	98 억		215191	N	N	9396	N	00	N
6	20250508	120657	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1624	30	2	1.88	216027450	132984	25.60	1594	1649	1594	2070	1116	1594	1624.46	1.10	0	28182	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	319	-1.28	0.71	12	0.68	-1264.00	2296.00	2500	20240523	-35.04	1066	20241209	52.35	2125	-23.58	20250422	1226	32.46	20250204	2500	-35.04	20240523	1066	52.35	20241209	0.39	Y	095910	500	98 억		215191	N	N	9396	N	00	N
7	20250508	110655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1604	10	2	0.63	183096804	112564	21.67	1594	1649	1594	2070	1116	1594	1626.60	1.10	0	20139	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	315	-1.27	0.70	12	0.57	-1264.00	2296.00	2500	20240523	-35.84	1066	20241209	50.47	2125	-24.52	20250422	1226	30.83	20250204	2500	-35.84	20240523	1066	50.47	20241209	0.39	Y	095910	500	98 억		215191	N	N	9396	N	00	N
8	20250508	100657	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1636	42	2	2.63	139871263	85875	16.53	1594	1649	1594	2070	1116	1594	1628.78	1.10	0	17137	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	321	-1.29	0.71	12	0.44	-1264.00	2296.00	2500	20240523	-34.56	1066	20241209	53.47	2125	-23.01	20250422	1226	33.44	20250204	2500	-34.56	20240523	1066	53.47	20241209	0.39	Y	095910	500	98 억		215191	N	N	9396	N	00	N
9	20250508	090700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1600	6	2	0.38	9171355	5706	1.10	1594	1633	1594	2070	1116	1594	1607.32	1.10	0	-158	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	314	-1.27	0.70	12	0.03	-1264.00	2296.00	2500	20240523	-36.00	1066	20241209	50.09	2125	-24.71	20250422	1226	30.51	20250204	2500	-36.00	20240523	1066	50.09	20241209	0.39	Y	095910	500	98 억		215191	N	N	9396	N	00	N
10	20250502	160650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1718	-23	5	-1.32	231572546	138297	127.61	1704	1730	1641	2260	1219	1741	1674.46	1.06	0	7324	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	337	-1.36	0.75	12	0.70	-1264.00	2296.00	2500	20240523	-31.28	1066	20241209	61.16	2125	-19.15	20250422	1226	40.13	20250204	2500	-31.28	20240523	1066	61.16	20241209	0.41	Y	095910	500	98 억		207441	N	N	17000	N	00	N
11	20250502	150657	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1684	-57	5	-3.27	200772239	120317	111.02	1704	1705	1641	2260	1219	1741	1668.69	1.06	0	7855	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	331	-1.33	0.73	12	0.61	-1264.00	2296.00	2500	20240523	-32.64	1066	20241209	57.97	2125	-20.75	20250422	1226	37.36	20250204	2500	-32.64	20240523	1066	57.97	20241209	0.41	Y	095910	500	98 억		207441	N	N	2692	N	00	N
12	20250502	140656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1691	-50	5	-2.87	190840790	114443	105.60	1704	1705	1641	2260	1219	1741	1667.56	1.06	0	8492	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	332	-1.34	0.74	12	0.58	-1264.00	2296.00	2500	20240523	-32.36	1066	20241209	58.63	2125	-20.42	20250422	1226	37.93	20250204	2500	-32.36	20240523	1066	58.63	20241209	0.41	Y	095910	500	98 억		207441	N	N	2692	N	00	N
13	20250502	130656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1685	-56	5	-3.22	172137737	103304	95.32	1704	1705	1641	2260	1219	1741	1666.32	1.06	0	6321	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	331	-1.33	0.73	12	0.53	-1264.00	2296.00	2500	20240523	-32.60	1066	20241209	58.07	2125	-20.71	20250422	1226	37.44	20250204	2500	-32.60	20240523	1066	58.07	20241209	0.41	Y	095910	500	98 억		207441	N	N	2692	N	00	N
14	20250502	120656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1670	-71	5	-4.08	145944457	87721	80.94	1704	1705	1641	2260	1219	1741	1663.73	1.06	0	4353	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	328	-1.32	0.73	12	0.45	-1264.00	2296.00	2500	20240523	-33.20	1066	20241209	56.66	2125	-21.41	20250422	1226	36.22	20250204	2500	-33.20	20240523	1066	56.66	20241209	0.41	Y	095910	500	98 억		207441	N	N	2692	N	00	N
15	20250502	110656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1678	-63	5	-3.62	131448625	79028	72.92	1704	1705	1641	2260	1219	1741	1663.32	1.06	0	4295	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	330	-1.33	0.73	12	0.40	-1264.00	2296.00	2500	20240523	-32.88	1066	20241209	57.41	2125	-21.04	20250422	1226	36.87	20250204	2500	-32.88	20240523	1066	57.41	20241209	0.41	Y	095910	500	98 억		207441	N	N	2692	N	00	N
16	20250502	100654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1670	-71	5	-4.08	114772582	69069	63.73	1704	1705	1641	2260	1219	1741	1661.71	1.06	0	6224	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	328	-1.32	0.73	12	0.35	-1264.00	2296.00	2500	20240523	-33.20	1066	20241209	56.66	2125	-21.41	20250422	1226	36.22	20250204	2500	-33.20	20240523	1066	56.66	20241209	0.41	Y	095910	500	98 억		207441	N	N	2692	N	00	N
17	20250502	090657	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	1685	-56	5	-3.22	25768843	15436	14.24	1704	1705	1641	2260	1219	1741	1669.40	1.06	0	1712	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	331	-1.33	0.73	12	0.08	-1264.00	2296.00	2500	20240523	-32.60	1066	20241209	58.07	2125	-20.71	20250422	1226	37.44	20250204	2500	-32.60	20240523	1066	58.07	20241209	0.41	Y	095910	500	98 억		207441	N	N	2692	N	00	N