KissMeData/300080/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	161008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19260	-890	5	-4.42	497696510	25462	118.17	19950	19950	19100	26150	14150	20150	19551.11	1.80	0	6	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1060	131.02	9.55	12	0.46	147.00	2017.00	37200	20240514	-48.23	11100	20241115	73.51	27200	-29.19	20250204	15730	22.44	20250120	37200	-48.23	20240514	11100	73.51	20241115	0.40	Y	300080	500	27 억		99060	N	N	311	N	00	N
3	20250502	151020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19280	-870	5	-4.32	445927610	22774	105.69	19950	19950	19100	26150	14150	20150	19580.43	1.80	0	-23	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1061	131.16	9.56	12	0.41	147.00	2017.00	37200	20240514	-48.17	11100	20241115	73.69	27200	-29.12	20250204	15730	22.57	20250120	37200	-48.17	20240514	11100	73.69	20241115	0.40	Y	300080	500	27 억		99060	N	N	301	N	00	N
4	20250502	141019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19550	-600	5	-2.98	331508260	16872	78.30	19950	19950	19100	26150	14150	20150	19648.28	1.80	0	1277	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1076	132.99	9.69	12	0.31	147.00	2017.00	37200	20240514	-47.45	11100	20241115	76.13	27200	-28.12	20250204	15730	24.28	20250120	37200	-47.45	20240514	11100	76.13	20241115	0.40	Y	300080	500	27 억		99060	N	N	301	N	00	N
5	20250502	131020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19640	-510	5	-2.53	258764760	13158	61.07	19950	19950	19100	26150	14150	20150	19665.78	1.80	0	496	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1081	133.61	9.74	12	0.24	147.00	2017.00	37200	20240514	-47.20	11100	20241115	76.94	27200	-27.79	20250204	15730	24.86	20250120	37200	-47.20	20240514	11100	76.94	20241115	0.40	Y	300080	500	27 억		99060	N	N	301	N	00	N
6	20250502	121019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19710	-440	5	-2.18	220168680	11195	51.96	19950	19950	19100	26150	14150	20150	19666.48	1.80	0	1248	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1084	134.08	9.77	12	0.20	147.00	2017.00	37200	20240514	-47.02	11100	20241115	77.57	27200	-27.54	20250204	15730	25.30	20250120	37200	-47.02	20240514	11100	77.57	20241115	0.40	Y	300080	500	27 억		99060	N	N	301	N	00	N
7	20250502	111018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19660	-490	5	-2.43	190066970	9667	44.86	19950	19950	19100	26150	14150	20150	19661.17	1.80	0	1707	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1082	133.74	9.75	12	0.18	147.00	2017.00	37200	20240514	-47.15	11100	20241115	77.12	27200	-27.72	20250204	15730	24.98	20250120	37200	-47.15	20240514	11100	77.12	20241115	0.40	Y	300080	500	27 억		99060	N	N	301	N	00	N
8	20250502	101015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19760	-390	5	-1.94	143418540	7297	33.87	19950	19950	19100	26150	14150	20150	19654.11	1.80	0	1715	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1087	134.42	9.80	12	0.13	147.00	2017.00	37200	20240514	-46.88	11100	20241115	78.02	27200	-27.35	20250204	15730	25.62	20250120	37200	-46.88	20240514	11100	78.02	20241115	0.40	Y	300080	500	27 억		99060	N	N	301	N	00	N
9	20250502	091020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19750	-400	5	-1.99	79410650	4057	18.83	19950	19950	19100	26150	14150	20150	19573.03	1.80	0	1209	21190	20670	20330	19810	19470	20500	19640	28	6000	500	13700	10	1	5501817	1087	134.35	9.79	12	0.07	147.00	2017.00	37200	20240514	-46.91	11100	20241115	77.93	27200	-27.39	20250204	15730	25.56	20250120	37200	-46.91	20240514	11100	77.93	20241115	0.40	Y	300080	500	27 억		99060	N	N	301	N	00	N