KissMeData/092190/price/prices-20250401.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	20250403	160635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	40	2	1.28	23555825	7498	52.87	3135	3190	3095	4055	2185	3120	3141.61	0.00	0	29	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1449	20.39	3.01	12	0.02	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2980	6.04	20250102	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
3	20250403	150641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	40	2	1.28	19192120	6107	43.06	3135	3190	3095	4055	2185	3120	3142.64	0.00	0	4	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1449	20.39	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2980	6.04	20250102	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
4	20250403	140641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3135	15	2	0.48	18259325	5811	40.97	3135	3190	3095	4055	2185	3120	3142.20	0.00	0	4	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1438	20.23	2.99	12	0.01	155.00	1050.00	5160	20240718	-39.24	2790	20240702	12.37	4120	-23.91	20250211	2980	5.20	20250102	5160	-39.24	20240718	2790	12.37	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
5	20250403	130640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	30	2	0.96	17146875	5457	38.48	3135	3190	3095	4055	2185	3120	3142.18	0.00	0	-40	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1445	20.32	3.00	12	0.01	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2980	5.70	20250102	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
6	20250403	120639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	25	2	0.80	16165085	5145	36.28	3135	3190	3095	4055	2185	3120	3141.90	0.00	0	-75	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1443	20.29	3.00	12	0.01	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2980	5.54	20250102	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
7	20250403	110641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	45	2	1.44	13809940	4397	31.00	3135	3190	3095	4055	2185	3120	3140.76	0.00	0	-70	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1452	20.42	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2980	6.21	20250102	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
8	20250403	100642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	30	2	0.96	8498235	2716	19.15	3135	3190	3095	4055	2185	3120	3128.95	0.00	0	6	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1445	20.32	3.00	12	0.01	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2980	5.70	20250102	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
9	20250403	090643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3095	-25	5	-0.80	211345	68	0.48	3135	3135	3095	4055	2185	3120	3108.01	0.00	0	-62	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1420	19.97	2.95	12	0.00	155.00	1050.00	5160	20240718	-40.02	2790	20240702	10.93	4120	-24.88	20250211	2980	3.86	20250102	5160	-40.02	20240718	2790	10.93	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
10	20250402	160627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3120	-65	5	-2.04	44314340	14181	235.10	3200	3210	3095	4140	2230	3185	3124.91	0.00	0	-3949	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1431	20.13	2.97	12	0.03	155.00	1050.00	5160	20240718	-39.53	2790	20240702	11.83	4120	-24.27	20250211	2980	4.70	20250102	5160	-39.53	20240718	2790	11.83	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
11	20250402	150627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	5	2	0.16	40524490	12977	215.14	3200	3210	3095	4140	2230	3185	3122.79	0.00	0	-3444	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1463	20.58	3.04	12	0.03	155.00	1050.00	5160	20240718	-38.18	2790	20240702	14.34	4120	-22.57	20250211	2980	7.05	20250102	5160	-38.18	20240718	2790	14.34	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
12	20250402	140628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	-60	5	-1.88	36649665	11751	194.81	3200	3210	3095	4140	2230	3185	3118.85	0.00	0	-2866	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1433	20.16	2.98	12	0.03	155.00	1050.00	5160	20240718	-39.44	2790	20240702	12.01	4120	-24.15	20250211	2980	4.87	20250102	5160	-39.44	20240718	2790	12.01	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
13	20250402	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3130	-55	5	-1.73	35420315	11358	188.30	3200	3210	3095	4140	2230	3185	3118.53	0.00	0	-2875	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1436	20.19	2.98	12	0.02	155.00	1050.00	5160	20240718	-39.34	2790	20240702	12.19	4120	-24.03	20250211	2980	5.03	20250102	5160	-39.34	20240718	2790	12.19	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
14	20250402	120629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-40	5	-1.26	30983815	9947	164.90	3200	3210	3095	4140	2230	3185	3114.89	0.00	0	-3007	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1443	20.29	3.00	12	0.02	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2980	5.54	20250102	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
15	20250402	110628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-40	5	-1.26	30534095	9804	162.53	3200	3210	3095	4140	2230	3185	3114.45	0.00	0	-2924	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1443	20.29	3.00	12	0.02	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2980	5.54	20250102	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
16	20250402	100627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3095	-90	5	-2.83	20960630	6726	111.51	3200	3210	3095	4140	2230	3185	3116.36	0.00	0	-688	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1420	19.97	2.95	12	0.01	155.00	1050.00	5160	20240718	-40.02	2790	20240702	10.93	4120	-24.88	20250211	2980	3.86	20250102	5160	-40.02	20240718	2790	10.93	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
17	20250402	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	25	2	0.78	44815	14	0.23	3200	3210	3200	4140	2230	3185	3201.07	0.00	0	-1	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1472	20.71	3.06	12	0.00	155.00	1050.00	5160	20240718	-37.79	2790	20240702	15.05	4120	-22.09	20250211	2980	7.72	20250102	5160	-37.79	20240718	2790	15.05	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
18	20250401	160633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3185	60	2	1.92	18901005	5962	22.58	3130	3215	3105	4060	2190	3125	3170.25	0.00	0	64	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1461	20.55	3.03	12	0.01	155.00	1050.00	5160	20240718	-38.28	2790	20240702	14.16	4120	-22.69	20250211	2980	6.88	20250102	5160	-38.28	20240718	2790	14.16	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
19	20250401	150632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	50	2	1.60	16159915	5099	19.31	3130	3215	3105	4060	2190	3125	3169.23	0.00	0	213	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1456	20.48	3.02	12	0.01	155.00	1050.00	5160	20240718	-38.47	2790	20240702	13.80	4120	-22.94	20250211	2980	6.54	20250102	5160	-38.47	20240718	2790	13.80	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
20	20250401	140632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	65	2	2.08	13712040	4330	16.40	3130	3215	3105	4060	2190	3125	3166.75	0.00	0	280	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1463	20.58	3.04	12	0.01	155.00	1050.00	5160	20240718	-38.18	2790	20240702	14.34	4120	-22.57	20250211	2980	7.05	20250102	5160	-38.18	20240718	2790	14.34	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
21	20250401	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	50	2	1.60	12477700	3942	14.93	3130	3215	3105	4060	2190	3125	3165.32	0.00	0	381	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1456	20.48	3.02	12	0.01	155.00	1050.00	5160	20240718	-38.47	2790	20240702	13.80	4120	-22.94	20250211	2980	6.54	20250102	5160	-38.47	20240718	2790	13.80	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
22	20250401	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	90	2	2.88	10102750	3196	12.10	3130	3215	3105	4060	2190	3125	3161.06	0.00	0	344	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1475	20.74	3.06	12	0.01	155.00	1050.00	5160	20240718	-37.69	2790	20240702	15.23	4120	-21.97	20250211	2980	7.89	20250102	5160	-37.69	20240718	2790	15.23	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
23	20250401	110621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3180	55	2	1.76	6662415	2120	8.03	3130	3180	3105	4060	2190	3125	3142.65	0.00	0	-563	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1459	20.52	3.03	12	0.00	155.00	1050.00	5160	20240718	-38.37	2790	20240702	13.98	4120	-22.82	20250211	2980	6.71	20250102	5160	-38.37	20240718	2790	13.98	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
24	20250401	100623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	25	2	0.80	6175365	1966	7.44	3130	3170	3105	4060	2190	3125	3141.08	0.00	0	-647	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1445	20.32	3.00	12	0.00	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2980	5.70	20250102	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
25	20250401	090625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	0	3	0.00	2547800	815	3.09	3130	3155	3105	4060	2190	3125	3126.13	0.00	0	23	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1433	20.16	2.98	12	0.00	155.00	1050.00	5160	20240718	-39.44	2790	20240702	12.01	4120	-24.15	20250211	2980	4.87	20250102	5160	-39.44	20240718	2790	12.01	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N