KissMeData/033320/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	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	580198465	112357	88.89	5130	5230	5060	6690	3610	5150	5163.89	5.40	0	21726	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	988	53.30	0.92	12	0.59	97.00	5645.00	7580	20250108	-31.79	2855	20240906	81.09	7580	-31.79	20250108	4430	16.70	20250409	7580	-31.79	20250108	2855	81.09	20240906	5.90	Y	033320	500	95 억		1032207	N	N	571	N	00	N
3	20250502	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	483744360	93661	74.10	5130	5230	5060	6690	3610	5150	5164.85	5.40	0	22631	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	990	53.40	0.92	12	0.49	97.00	5645.00	7580	20250108	-31.66	2855	20240906	81.44	7580	-31.66	20250108	4430	16.93	20250409	7580	-31.66	20250108	2855	81.44	20240906	5.90	Y	033320	500	95 억		1032207	N	N	1688	N	00	N
4	20250502	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	441076125	85404	67.57	5130	5230	5060	6690	3610	5150	5164.59	5.40	0	21702	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	990	53.40	0.92	12	0.45	97.00	5645.00	7580	20250108	-31.66	2855	20240906	81.44	7580	-31.66	20250108	4430	16.93	20250409	7580	-31.66	20250108	2855	81.44	20240906	5.90	Y	033320	500	95 억		1032207	N	N	1688	N	00	N
5	20250502	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	413305730	80042	63.32	5130	5230	5060	6690	3610	5150	5163.61	5.40	0	21911	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	992	53.51	0.92	12	0.42	97.00	5645.00	7580	20250108	-31.53	2855	20240906	81.79	7580	-31.53	20250108	4430	17.16	20250409	7580	-31.53	20250108	2855	81.79	20240906	5.90	Y	033320	500	95 억		1032207	N	N	1688	N	00	N
6	20250502	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	60	2	1.17	382174155	74045	58.58	5130	5230	5060	6690	3610	5150	5161.38	5.40	0	18694	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	996	53.71	0.92	12	0.39	97.00	5645.00	7580	20250108	-31.27	2855	20240906	82.49	7580	-31.27	20250108	4430	17.61	20250409	7580	-31.27	20250108	2855	82.49	20240906	5.90	Y	033320	500	95 억		1032207	N	N	1688	N	00	N
7	20250502	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	80	2	1.55	341322685	66180	52.36	5130	5230	5060	6690	3610	5150	5157.49	5.40	0	14896	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	1000	53.92	0.93	12	0.35	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	4430	18.06	20250409	7580	-31.00	20250108	2855	83.19	20240906	5.90	Y	033320	500	95 억		1032207	N	N	1688	N	00	N
8	20250502	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	259323140	50432	39.90	5130	5210	5060	6690	3610	5150	5142.03	5.40	0	10578	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	994	53.61	0.92	12	0.26	97.00	5645.00	7580	20250108	-31.40	2855	20240906	82.14	7580	-31.40	20250108	4430	17.38	20250409	7580	-31.40	20250108	2855	82.14	20240906	5.90	Y	033320	500	95 억		1032207	N	N	1688	N	00	N
9	20250502	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-30	5	-0.58	79001680	15438	12.21	5130	5180	5060	6690	3610	5150	5117.31	5.40	0	3491	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	979	52.78	0.91	12	0.08	97.00	5645.00	7580	20250108	-32.45	2855	20240906	79.33	7580	-32.45	20250108	4430	15.58	20250409	7580	-32.45	20250108	2855	79.33	20240906	5.90	Y	033320	500	95 억		1032207	N	N	1688	N	00	N