KissMeData/089150/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	160632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	15037374	6875	54.07	2205	2205	2180	2860	1540	2200	2187.25	1.44	0	3072	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.04	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.16	Y	089150	500	85 억		246740	N	N	499	N	00	N
3	20250508	150640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	8900089	4071	32.01	2205	2205	2180	2860	1540	2200	2186.22	1.44	0	962	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.02	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.16	Y	089150	500	85 억		246740	N	N	0	N	00	N
4	20250508	140638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	8388629	3837	30.17	2205	2205	2180	2860	1540	2200	2186.25	1.44	0	782	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.02	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.16	Y	089150	500	85 억		246740	N	N	0	N	00	N
5	20250508	130639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	8281319	3788	29.79	2205	2205	2180	2860	1540	2200	2186.20	1.44	0	788	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.02	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.16	Y	089150	500	85 억		246740	N	N	0	N	00	N
6	20250508	120637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	3113719	1421	11.17	2205	2205	2180	2860	1540	2200	2191.22	1.44	0	473	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.01	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.16	Y	089150	500	85 억		246740	N	N	0	N	00	N
7	20250508	110635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	2861900	1306	10.27	2205	2205	2180	2860	1540	2200	2191.35	1.44	0	578	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.01	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.16	Y	089150	500	85 억		246740	N	N	0	N	00	N
8	20250508	100637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2195	-5	5	-0.23	2512620	1147	9.02	2205	2205	2180	2860	1540	2200	2190.60	1.44	0	603	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	376	43.04	1.11	12	0.01	51.00	1972.00	3095	20241128	-29.08	1815	20240805	20.94	2630	-16.54	20250107	1963	11.82	20250331	3095	-29.08	20241128	1815	20.94	20240805	1.16	Y	089150	500	85 억		246740	N	N	0	N	00	N
9	20250508	090640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	0	3	0.00	48405	22	0.17	2205	2205	2200	2860	1540	2200	2200.23	1.44	0	0	2283	2241	2203	2161	2123	2222	2142	86	660	500	1400	5	1	17150000	377	43.14	1.12	12	0.00	51.00	1972.00	3095	20241128	-28.92	1815	20240805	21.21	2630	-16.35	20250107	1963	12.07	20250331	3095	-28.92	20241128	1815	21.21	20240805	1.16	Y	089150	500	85 억		246740	N	N	0	N	00	N
10	20250502	160631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2210	10	2	0.45	35119617	16078	77.11	2190	2210	2165	2860	1540	2200	2184.13	1.44	0	-305	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	379	43.33	1.12	12	0.09	51.00	1972.00	3095	20241128	-28.59	1815	20240805	21.76	2630	-15.97	20250107	1963	12.58	20250331	3095	-28.59	20241128	1815	21.76	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N
11	20250502	150637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2210	10	2	0.45	31790492	14571	69.88	2190	2210	2165	2860	1540	2200	2181.76	1.44	0	-257	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	379	43.33	1.12	12	0.08	51.00	1972.00	3095	20241128	-28.59	1815	20240805	21.76	2630	-15.97	20250107	1963	12.58	20250331	3095	-28.59	20241128	1815	21.76	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N
12	20250502	140636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2180	-20	5	-0.91	29582673	13562	65.04	2190	2205	2165	2860	1540	2200	2181.29	1.44	0	267	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	374	42.75	1.11	12	0.08	51.00	1972.00	3095	20241128	-29.56	1815	20240805	20.11	2630	-17.11	20250107	1963	11.05	20250331	3095	-29.56	20241128	1815	20.11	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N
13	20250502	130636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	0	3	0.00	19659703	9002	43.17	2190	2200	2165	2860	1540	2200	2183.93	1.44	0	89	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	377	43.14	1.12	12	0.05	51.00	1972.00	3095	20241128	-28.92	1815	20240805	21.21	2630	-16.35	20250107	1963	12.07	20250331	3095	-28.92	20241128	1815	21.21	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N
14	20250502	120636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	16101108	7383	35.41	2190	2200	2165	2860	1540	2200	2180.84	1.44	0	132	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.04	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N
15	20250502	110636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	9116273	4185	20.07	2190	2200	2165	2860	1540	2200	2178.32	1.44	0	210	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.02	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N
16	20250502	100634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-10	5	-0.45	6573155	3023	14.50	2190	2195	2165	2860	1540	2200	2174.38	1.44	0	159	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	376	42.94	1.11	12	0.02	51.00	1972.00	3095	20241128	-29.24	1815	20240805	20.66	2630	-16.73	20250107	1963	11.56	20250331	3095	-29.24	20241128	1815	20.66	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N
17	20250502	090637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2175	-25	5	-1.14	1247700	574	2.75	2190	2190	2165	2860	1540	2200	2173.69	1.44	0	-207	2300	2250	2205	2155	2110	2227	2132	86	660	500	1400	5	1	17150000	373	42.65	1.10	12	0.00	51.00	1972.00	3095	20241128	-29.73	1815	20240805	19.83	2630	-17.30	20250107	1963	10.80	20250331	3095	-29.73	20241128	1815	19.83	20240805	1.18	Y	089150	500	85 억		247182	N	N	0	N	00	N