KissMeData/444530/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	161141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14230	-880	5	-5.82	6443712690	447004	19.55	14960	14960	14110	19640	10580	15110	14415.33	1.09	0	-19590	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	888	-9.18	26.50	12	7.16	-1550.00	537.00	24500	20250321	-41.92	10150	20250407	40.20	24500	-41.92	20250321	10150	40.20	20250407	24500	-41.92	20250321	10150	40.20	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N
3	20250502	151154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14320	-790	5	-5.23	6022113320	417435	18.26	14960	14960	14110	19640	10580	15110	14426.19	1.09	0	-23097	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	894	-9.24	26.67	12	6.69	-1550.00	537.00	24500	20250321	-41.55	10150	20250407	41.08	24500	-41.55	20250321	10150	41.08	20250407	24500	-41.55	20250321	10150	41.08	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N
4	20250502	141153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14370	-740	5	-4.90	5205701280	360686	15.78	14960	14960	14110	19640	10580	15110	14432.46	1.09	0	-26001	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	897	-9.27	26.76	12	5.78	-1550.00	537.00	24500	20250321	-41.35	10150	20250407	41.58	24500	-41.35	20250321	10150	41.58	20250407	24500	-41.35	20250321	10150	41.58	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N
5	20250502	131154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14340	-770	5	-5.10	4510923870	312092	13.65	14960	14960	14110	19640	10580	15110	14453.47	1.09	0	-21897	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	895	-9.25	26.70	12	5.00	-1550.00	537.00	24500	20250321	-41.47	10150	20250407	41.28	24500	-41.47	20250321	10150	41.28	20250407	24500	-41.47	20250321	10150	41.28	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N
6	20250502	121153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14380	-730	5	-4.83	4135276390	285944	12.51	14960	14960	14110	19640	10580	15110	14461.45	1.09	0	-23387	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	897	-9.28	26.78	12	4.58	-1550.00	537.00	24500	20250321	-41.31	10150	20250407	41.67	24500	-41.31	20250321	10150	41.67	20250407	24500	-41.31	20250321	10150	41.67	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N
7	20250502	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14490	-620	5	-4.10	3677839695	254211	11.12	14960	14960	14110	19640	10580	15110	14467.23	1.09	0	-22655	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	904	-9.35	26.98	12	4.07	-1550.00	537.00	24500	20250321	-40.86	10150	20250407	42.76	24500	-40.86	20250321	10150	42.76	20250407	24500	-40.86	20250321	10150	42.76	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N
8	20250502	101150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14510	-600	5	-3.97	3187528445	220352	9.64	14960	14960	14110	19640	10580	15110	14465.12	1.09	0	-23584	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	906	-9.36	27.02	12	3.53	-1550.00	537.00	24500	20250321	-40.78	10150	20250407	42.96	24500	-40.78	20250321	10150	42.96	20250407	24500	-40.78	20250321	10150	42.96	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N
9	20250502	091155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14370	-740	5	-4.90	1857181570	128807	5.63	14960	14960	14110	19640	10580	15110	14417.41	1.09	0	-23864	16590	15850	15180	14440	13770	16220	14810	31	4530	500	10570	10	1	6241227	897	-9.27	26.76	12	2.06	-1550.00	537.00	24500	20250321	-41.35	10150	20250407	41.58	24500	-41.35	20250321	10150	41.58	20250407	24500	-41.35	20250321	10150	41.58	20250407	0.17	Y	444530	500	31 억		67878	N	N	18	N	00	N