KissMeData/080010/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	20250502	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	30	2	0.56	46495625	8659	117.99	5370	5420	5330	6980	3760	5370	5369.63	1.47	0	-107	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	531	4.71	0.40	12	0.09	1147.00	13395.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N
3	20250502	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	30	2	0.56	44033335	8203	111.77	5370	5420	5330	6980	3760	5370	5367.96	1.47	0	-107	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	531	4.71	0.40	12	0.08	1147.00	13395.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N
4	20250502	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	20	2	0.37	35302670	6583	89.70	5370	5420	5330	6980	3760	5370	5362.70	1.47	0	-97	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	530	4.70	0.40	12	0.07	1147.00	13395.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N
5	20250502	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	0	3	0.00	26450620	4942	67.34	5370	5370	5330	6980	3760	5370	5352.21	1.47	0	-54	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	528	4.68	0.40	12	0.05	1147.00	13395.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N
6	20250502	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-20	5	-0.37	15808670	2955	40.26	5370	5370	5330	6980	3760	5370	5349.80	1.47	0	-52	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	526	4.66	0.40	12	0.03	1147.00	13395.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N
7	20250502	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-10	5	-0.19	14598480	2729	37.18	5370	5370	5330	6980	3760	5370	5349.39	1.47	0	-52	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	527	4.67	0.40	12	0.03	1147.00	13395.00	6400	20240712	-16.25	4825	20241209	11.09	5560	-3.60	20250228	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N
8	20250502	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-40	5	-0.74	4722430	883	12.03	5370	5370	5330	6980	3760	5370	5348.17	1.47	0	-49	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	524	4.65	0.40	12	0.01	1147.00	13395.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N
9	20250502	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	0	3	0.00	536990	100	1.36	5370	5370	5360	6980	3760	5370	5369.90	1.47	0	0	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	528	4.68	0.40	12	0.00	1147.00	13395.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	1.01	Y	080010	500	50 억		144906	N	N	0	N	00	N