KissMeData/014190/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	20250508	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	2	2	0.13	144736558	94125	53.67	1543	1553	1527	1998	1076	1537	1537.71	3.77	0	-3750	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	545	20.25	0.51	12	0.27	76.00	3019.00	2105	20250221	-26.89	1376	20241210	11.85	2105	-26.89	20250221	1428	7.77	20250102	2105	-26.89	20250221	1376	11.85	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
3	20250508	150259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	2	2	0.13	133382428	86733	49.45	1543	1553	1527	1998	1076	1537	1537.85	3.77	0	-4023	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	545	20.25	0.51	12	0.25	76.00	3019.00	2105	20250221	-26.89	1376	20241210	11.85	2105	-26.89	20250221	1428	7.77	20250102	2105	-26.89	20250221	1376	11.85	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
4	20250508	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-2	5	-0.13	92113975	59779	34.08	1543	1553	1532	1998	1076	1537	1540.91	3.77	0	-1225	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	543	20.20	0.51	12	0.17	76.00	3019.00	2105	20250221	-27.08	1376	20241210	11.56	2105	-27.08	20250221	1428	7.49	20250102	2105	-27.08	20250221	1376	11.56	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
5	20250508	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	5	2	0.33	67362676	43674	24.90	1543	1553	1537	1998	1076	1537	1542.40	3.77	0	8146	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	546	20.29	0.51	12	0.12	76.00	3019.00	2105	20250221	-26.75	1376	20241210	12.06	2105	-26.75	20250221	1428	7.98	20250102	2105	-26.75	20250221	1376	12.06	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
6	20250508	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	4	2	0.26	43046157	27916	15.92	1543	1553	1537	1998	1076	1537	1541.99	3.77	0	-573	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	546	20.28	0.51	12	0.08	76.00	3019.00	2105	20250221	-26.79	1376	20241210	11.99	2105	-26.79	20250221	1428	7.91	20250102	2105	-26.79	20250221	1376	11.99	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
7	20250508	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	1	2	0.07	34385758	22285	12.71	1543	1553	1538	1998	1076	1537	1543.00	3.77	0	730	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	544	20.24	0.51	12	0.06	76.00	3019.00	2105	20250221	-26.94	1376	20241210	11.77	2105	-26.94	20250221	1428	7.70	20250102	2105	-26.94	20250221	1376	11.77	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
8	20250508	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	12	2	0.78	13585366	8799	5.02	1543	1549	1538	1998	1076	1537	1543.97	3.77	0	4310	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	548	20.38	0.51	12	0.02	76.00	3019.00	2105	20250221	-26.41	1376	20241210	12.57	2105	-26.41	20250221	1428	8.47	20250102	2105	-26.41	20250221	1376	12.57	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
9	20250508	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	8	2	0.52	4732553	3067	1.75	1543	1545	1543	1998	1076	1537	1543.06	3.77	0	2945	1584	1560	1545	1521	1506	1553	1514	177	461	500	1070	1	1	35399906	547	20.33	0.51	12	0.01	76.00	3019.00	2105	20250221	-26.60	1376	20241210	12.28	2105	-26.60	20250221	1428	8.19	20250102	2105	-26.60	20250221	1376	12.28	20241210	3.32	Y	014190	500	176 억		1335036	N	N	0	N	00	N
10	20250502	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	-25	5	-1.57	191956661	122025	76.69	1590	1591	1563	2060	1112	1588	1573.12	3.81	0	-26335	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	553	20.57	0.52	12	0.34	76.00	3019.00	2105	20250221	-25.75	1376	20241210	13.59	2105	-25.75	20250221	1428	9.45	20250102	2105	-25.75	20250221	1376	13.59	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N
11	20250502	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-16	5	-1.01	152299006	96705	60.77	1590	1591	1567	2060	1112	1588	1574.88	3.81	0	-21066	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	556	20.68	0.52	12	0.27	76.00	3019.00	2105	20250221	-25.32	1376	20241210	14.24	2105	-25.32	20250221	1428	10.08	20250102	2105	-25.32	20250221	1376	14.24	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N
12	20250502	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-7	5	-0.44	103366602	65544	41.19	1590	1591	1567	2060	1112	1588	1577.06	3.81	0	-760	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	560	20.80	0.52	12	0.19	76.00	3019.00	2105	20250221	-24.89	1376	20241210	14.90	2105	-24.89	20250221	1428	10.71	20250102	2105	-24.89	20250221	1376	14.90	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N
13	20250502	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-6	5	-0.38	92401057	58596	36.83	1590	1591	1567	2060	1112	1588	1576.92	3.81	0	713	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	560	20.82	0.52	12	0.17	76.00	3019.00	2105	20250221	-24.85	1376	20241210	14.97	2105	-24.85	20250221	1428	10.78	20250102	2105	-24.85	20250221	1376	14.97	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N
14	20250502	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-2	5	-0.13	87759969	55662	34.98	1590	1591	1567	2060	1112	1588	1576.66	3.81	0	3088	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	561	20.87	0.53	12	0.16	76.00	3019.00	2105	20250221	-24.66	1376	20241210	15.26	2105	-24.66	20250221	1428	11.06	20250102	2105	-24.66	20250221	1376	15.26	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N
15	20250502	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-3	5	-0.19	76464363	48498	30.48	1590	1591	1567	2060	1112	1588	1576.65	3.81	0	4539	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	561	20.86	0.53	12	0.14	76.00	3019.00	2105	20250221	-24.70	1376	20241210	15.19	2105	-24.70	20250221	1428	10.99	20250102	2105	-24.70	20250221	1376	15.19	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N
16	20250502	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-9	5	-0.57	51143891	32432	20.38	1590	1591	1567	2060	1112	1588	1576.96	3.81	0	2216	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	559	20.78	0.52	12	0.09	76.00	3019.00	2105	20250221	-24.99	1376	20241210	14.75	2105	-24.99	20250221	1428	10.57	20250102	2105	-24.99	20250221	1376	14.75	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N
17	20250502	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-6	5	-0.38	6923672	4364	2.74	1590	1591	1579	2060	1112	1588	1586.54	3.81	0	-1911	1626	1607	1592	1573	1558	1599	1565	177	472	500	1110	1	1	35399906	560	20.82	0.52	12	0.01	76.00	3019.00	2105	20250221	-24.85	1376	20241210	14.97	2105	-24.85	20250221	1428	10.78	20250102	2105	-24.85	20250221	1376	14.97	20241210	3.38	Y	014190	500	176 억		1346979	N	N	0	N	00	N