KissMeData/086040/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	160623	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2930	45	2	1.56	10540685	3621	10.59	2890	2955	2875	3750	2020	2885	2910.99	1.52	0	128	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	468	-7.27	1.13	12	0.02	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6800	-56.91	20240514	2690	8.92	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
3	20250508	150632	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2940	55	2	1.91	10150840	3488	10.20	2890	2955	2875	3750	2020	2885	2910.22	1.52	0	128	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
4	20250508	140629	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2940	55	2	1.91	9634530	3312	9.69	2890	2955	2875	3750	2020	2885	2908.98	1.52	0	74	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
5	20250508	130630	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2940	55	2	1.91	9062390	3117	9.12	2890	2955	2875	3750	2020	2885	2907.41	1.52	0	58	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
6	20250508	120628	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2940	55	2	1.91	8986060	3091	9.04	2890	2955	2875	3750	2020	2885	2907.17	1.52	0	55	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
7	20250508	110627	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2945	60	2	2.08	8344950	2872	8.40	2890	2955	2875	3750	2020	2885	2905.62	1.52	0	100	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	470	-7.31	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.69	2690	20250408	9.48	4250	-30.71	20250113	2690	9.48	20250408	6800	-56.69	20240514	2690	9.48	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
8	20250508	100629	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2955	70	2	2.43	7740400	2666	7.80	2890	2955	2875	3750	2020	2885	2903.38	1.52	0	158	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	472	-7.33	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.54	2690	20250408	9.85	4250	-30.47	20250113	2690	9.85	20250408	6800	-56.54	20240514	2690	9.85	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
9	20250508	090632	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2875	-10	5	-0.35	112490	39	0.11	2890	2890	2875	3750	2020	2885	2884.36	1.52	0	-11	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	459	-7.13	1.11	12	0.00	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.74	Y	086040	500	79 억		242958	N	N	7	N	00	N
10	20250502	160622	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2980	-15	5	-0.50	23143545	7654	18.68	3035	3080	2980	3890	2100	2995	3024.30	1.54	0	-1497	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	476	-7.39	1.15	12	0.05	-403.00	2585.00	6800	20240514	-56.18	2690	20250408	10.78	4250	-29.88	20250113	2690	10.78	20250408	6800	-56.18	20240514	2690	10.78	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N
11	20250502	150629	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3025	30	2	1.00	21780115	7197	17.57	3035	3080	2995	3890	2100	2995	3026.28	1.54	0	-1346	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.05	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N
12	20250502	140628	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3035	40	2	1.34	14606825	4810	11.74	3035	3080	2995	3890	2100	2995	3036.76	1.54	0	-1185	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	484	-7.53	1.17	12	0.03	-403.00	2585.00	6800	20240514	-55.37	2690	20250408	12.83	4250	-28.59	20250113	2690	12.83	20250408	6800	-55.37	20240514	2690	12.83	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N
13	20250502	130628	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3025	30	2	1.00	14216110	4681	11.43	3035	3080	2995	3890	2100	2995	3036.98	1.54	0	-1094	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.03	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N
14	20250502	120628	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3050	55	2	1.84	13988875	4606	11.24	3035	3080	2995	3890	2100	2995	3037.10	1.54	0	-1119	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	487	-7.57	1.18	12	0.03	-403.00	2585.00	6800	20240514	-55.15	2690	20250408	13.38	4250	-28.24	20250113	2690	13.38	20250408	6800	-55.15	20240514	2690	13.38	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N
15	20250502	110628	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3025	30	2	1.00	12384735	4080	9.96	3035	3080	2995	3890	2100	2995	3035.47	1.54	0	-620	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.03	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N
16	20250502	100625	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3045	50	2	1.67	5544180	1834	4.48	3035	3045	2995	3890	2100	2995	3023.00	1.54	0	-827	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	486	-7.56	1.18	12	0.01	-403.00	2585.00	6800	20240514	-55.22	2690	20250408	13.20	4250	-28.35	20250113	2690	13.20	20250408	6800	-55.22	20240514	2690	13.20	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N
17	20250502	090628	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	3025	30	2	1.00	778075	259	0.63	3035	3035	2995	3890	2100	2995	3004.15	1.54	0	-235	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.00	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억		245016	N	N	791	N	00	N