KissMeData/014580/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	160257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4730	110	2	2.38	575255356	122071	337.14	4610	4760	4610	6000	3235	4620	4712.44	3.79	0	34425	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1305	4.77	0.61	12	0.44	991.00	7802.00	6320	20240522	-25.16	3925	20240805	20.51	5030	-5.96	20250422	4020	17.66	20250407	6320	-25.16	20240522	3925	20.51	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
3	20250508	150301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4720	100	2	2.16	546136416	115911	320.13	4610	4760	4610	6000	3235	4620	4711.69	3.79	0	35625	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1302	4.76	0.60	12	0.42	991.00	7802.00	6320	20240522	-25.32	3925	20240805	20.25	5030	-6.16	20250422	4020	17.41	20250407	6320	-25.32	20240522	3925	20.25	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
4	20250508	140300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4720	100	2	2.16	484736739	102894	284.17	4610	4760	4610	6000	3235	4620	4711.03	3.79	0	31328	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1302	4.76	0.60	12	0.37	991.00	7802.00	6320	20240522	-25.32	3925	20240805	20.25	5030	-6.16	20250422	4020	17.41	20250407	6320	-25.32	20240522	3925	20.25	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
5	20250508	130300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4705	85	2	1.84	396290549	84092	232.25	4610	4760	4610	6000	3235	4620	4712.58	3.79	0	28940	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1298	4.75	0.60	12	0.30	991.00	7802.00	6320	20240522	-25.55	3925	20240805	19.87	5030	-6.46	20250422	4020	17.04	20250407	6320	-25.55	20240522	3925	19.87	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
6	20250508	120259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4730	110	2	2.38	383127739	81299	224.53	4610	4760	4610	6000	3235	4620	4712.58	3.79	0	30637	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1305	4.77	0.61	12	0.29	991.00	7802.00	6320	20240522	-25.16	3925	20240805	20.51	5030	-5.96	20250422	4020	17.66	20250407	6320	-25.16	20240522	3925	20.51	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
7	20250508	110259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4720	100	2	2.16	377970299	80206	221.51	4610	4760	4610	6000	3235	4620	4712.49	3.79	0	30656	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1302	4.76	0.60	12	0.29	991.00	7802.00	6320	20240522	-25.32	3925	20240805	20.25	5030	-6.16	20250422	4020	17.41	20250407	6320	-25.32	20240522	3925	20.25	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
8	20250508	100300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4730	110	2	2.38	317497514	67391	186.12	4610	4760	4610	6000	3235	4620	4711.27	3.79	0	30922	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1305	4.77	0.61	12	0.24	991.00	7802.00	6320	20240522	-25.16	3925	20240805	20.51	5030	-5.96	20250422	4020	17.66	20250407	6320	-25.16	20240522	3925	20.51	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
9	20250508	090301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4665	45	2	0.97	33736670	7267	20.07	4610	4685	4610	6000	3235	4620	4642.45	3.79	0	2151	4676	4647	4601	4572	4526	4662	4587	138	1380	500	3410	5	1	27583100	1287	4.71	0.60	12	0.03	991.00	7802.00	6320	20240522	-26.19	3925	20240805	18.85	5030	-7.26	20250422	4020	16.04	20250407	6320	-26.19	20240522	3925	18.85	20240805	3.01	Y	014580	500	137 억		1044624	N	N	7	N	00	N
10	20250502	160258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4595	-15	5	-0.33	279926529	61064	90.31	4650	4650	4555	5990	3230	4610	4584.15	3.86	0	-9584	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1267	4.64	0.59	12	0.22	991.00	7802.00	6320	20240522	-27.29	3925	20240805	17.07	5030	-8.65	20250422	4020	14.30	20250407	6320	-27.29	20240522	3925	17.07	20240805	3.07	Y	014580	500	137 억		1063333	N	N	81	N	00	N
11	20250502	150300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-50	5	-1.08	238168394	51927	76.80	4650	4650	4560	5990	3230	4610	4586.60	3.86	0	-5913	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1258	4.60	0.58	12	0.19	991.00	7802.00	6320	20240522	-27.85	3925	20240805	16.18	5030	-9.34	20250422	4020	13.43	20250407	6320	-27.85	20240522	3925	16.18	20240805	3.07	Y	014580	500	137 억		1063333	N	N	23	N	00	N
12	20250502	140259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4595	-15	5	-0.33	199974414	43576	64.45	4650	4650	4560	5990	3230	4610	4589.10	3.86	0	-2996	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1267	4.64	0.59	12	0.16	991.00	7802.00	6320	20240522	-27.29	3925	20240805	17.07	5030	-8.65	20250422	4020	14.30	20250407	6320	-27.29	20240522	3925	17.07	20240805	3.07	Y	014580	500	137 억		1063333	N	N	23	N	00	N
13	20250502	130300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4605	-5	5	-0.11	191452190	41720	61.70	4650	4650	4560	5990	3230	4610	4588.98	3.86	0	-2513	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1270	4.65	0.59	12	0.15	991.00	7802.00	6320	20240522	-27.14	3925	20240805	17.32	5030	-8.45	20250422	4020	14.55	20250407	6320	-27.14	20240522	3925	17.32	20240805	3.07	Y	014580	500	137 억		1063333	N	N	23	N	00	N
14	20250502	120259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4600	-10	5	-0.22	184424600	40191	59.44	4650	4650	4560	5990	3230	4610	4588.70	3.86	0	-2415	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1269	4.64	0.59	12	0.15	991.00	7802.00	6320	20240522	-27.22	3925	20240805	17.20	5030	-8.55	20250422	4020	14.43	20250407	6320	-27.22	20240522	3925	17.20	20240805	3.07	Y	014580	500	137 억		1063333	N	N	23	N	00	N
15	20250502	110259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4620	10	2	0.22	151890210	33102	48.96	4650	4650	4560	5990	3230	4610	4588.55	3.86	0	-6880	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1274	4.66	0.59	12	0.12	991.00	7802.00	6320	20240522	-26.90	3925	20240805	17.71	5030	-8.15	20250422	4020	14.93	20250407	6320	-26.90	20240522	3925	17.71	20240805	3.07	Y	014580	500	137 억		1063333	N	N	23	N	00	N
16	20250502	100259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4620	10	2	0.22	116204980	25372	37.52	4650	4650	4560	5990	3230	4610	4580.05	3.86	0	-3548	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1274	4.66	0.59	12	0.09	991.00	7802.00	6320	20240522	-26.90	3925	20240805	17.71	5030	-8.15	20250422	4020	14.93	20250407	6320	-26.90	20240522	3925	17.71	20240805	3.07	Y	014580	500	137 억		1063333	N	N	23	N	00	N
17	20250502	090259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4600	-10	5	-0.22	12811545	2775	4.10	4650	4650	4600	5990	3230	4610	4616.77	3.86	0	-2317	4710	4660	4635	4585	4560	4647	4572	138	1380	500	3410	5	1	27583100	1269	4.64	0.59	12	0.01	991.00	7802.00	6320	20240522	-27.22	3925	20240805	17.20	5030	-8.55	20250422	4020	14.43	20250407	6320	-27.22	20240522	3925	17.20	20240805	3.07	Y	014580	500	137 억		1063333	N	N	23	N	00	N