KissMeData/101970/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	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	500	2	2.48	1046741450	50793	82.95	20050	21000	20050	26150	14150	20150	20607.99	0.26	0	-1685	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	3004	0.00	0.00	12	0.35	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		38077	N	N	146	N	00	N
3	20250508	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	450	2	2.23	990119500	48053	78.47	20050	21000	20050	26150	14150	20150	20604.74	0.26	0	-2104	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2997	0.00	0.00	12	0.33	0.00	0.00	24850	20250416	-17.10	310	20150306	6545.16	24850	-17.10	20250416	16000	28.75	20250407	24850	-17.10	20250416	16000	28.75	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
4	20250508	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	250	2	1.24	840214875	40753	66.55	20050	21000	20050	26150	14150	20150	20617.25	0.26	0	-2411	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2968	0.00	0.00	12	0.28	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
5	20250508	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	250	2	1.24	799197325	38749	63.28	20050	21000	20050	26150	14150	20150	20624.98	0.26	0	-876	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2968	0.00	0.00	12	0.27	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
6	20250508	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20550	400	2	1.99	748668675	36277	59.24	20050	21000	20050	26150	14150	20150	20637.56	0.26	0	92	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2990	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-17.30	310	20150306	6529.03	24850	-17.30	20250416	16000	28.44	20250407	24850	-17.30	20250416	16000	28.44	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
7	20250508	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	20750	600	2	2.98	637411525	30860	50.40	20050	21000	20050	26150	14150	20150	20654.94	0.26	0	1810	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	3019	0.00	0.00	12	0.21	0.00	0.00	24850	20250416	-16.50	310	20150306	6593.55	24850	-16.50	20250416	16000	29.69	20250407	24850	-16.50	20250416	16000	29.69	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
8	20250508	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	500	2	2.48	351117025	17130	27.97	20050	20700	20050	26150	14150	20150	20497.20	0.26	0	-2923	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	3004	0.00	0.00	12	0.12	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
9	20250508	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	100	2	0.50	17416050	860	1.40	20050	20500	20050	26150	14150	20150	20251.22	0.26	0	-417	21116	20632	20116	19632	19116	20375	19375	73	6000	500	14100	50	1	14547709	2946	0.00	0.00	12	0.01	0.00	0.00	24850	20250416	-18.51	310	20150306	6432.26	24850	-18.51	20250416	16000	26.56	20250407	24850	-18.51	20250416	16000	26.56	20250407	0.00	Y	101970	500	72 억		38077	N	N	712	N	00	N
10	20250502	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-50	5	-0.24	1207222330	59523	180.61	20800	20800	19960	26550	14350	20450	20281.59	0.25	0	4722	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2968	0.00	0.00	12	0.41	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		36302	N	N	428	N	00	N
11	20250502	150711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	0	3	0.00	1145398530	56481	171.38	20800	20800	19960	26550	14350	20450	20279.36	0.25	0	5554	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2975	0.00	0.00	12	0.39	0.00	0.00	24850	20250416	-17.71	310	20150306	6496.77	24850	-17.71	20250416	16000	27.81	20250407	24850	-17.71	20250416	16000	27.81	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
12	20250502	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	0	3	0.00	1117638555	55122	167.26	20800	20800	19960	26550	14350	20450	20275.73	0.25	0	5614	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2975	0.00	0.00	12	0.38	0.00	0.00	24850	20250416	-17.71	310	20150306	6496.77	24850	-17.71	20250416	16000	27.81	20250407	24850	-17.71	20250416	16000	27.81	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
13	20250502	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20400	-50	5	-0.24	991297180	48938	148.49	20800	20800	19960	26550	14350	20450	20256.18	0.25	0	2479	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2968	0.00	0.00	12	0.34	0.00	0.00	24850	20250416	-17.91	310	20150306	6480.65	24850	-17.91	20250416	16000	27.50	20250407	24850	-17.91	20250416	16000	27.50	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
14	20250502	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	200	2	0.98	788691630	39022	118.41	20800	20800	19960	26550	14350	20450	20211.46	0.25	0	2443	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	3004	0.00	0.00	12	0.27	0.00	0.00	24850	20250416	-16.90	310	20150306	6561.29	24850	-16.90	20250416	16000	29.06	20250407	24850	-16.90	20250416	16000	29.06	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
15	20250502	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	20500	50	2	0.24	729206805	36127	109.62	20800	20800	19960	26550	14350	20450	20184.54	0.25	0	493	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2982	0.00	0.00	12	0.25	0.00	0.00	24850	20250416	-17.51	310	20150306	6512.90	24850	-17.51	20250416	16000	28.12	20250407	24850	-17.51	20250416	16000	28.12	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
16	20250502	100708	57	100.00	KOSDAQ		금속	N	N	N	N		N	20150	-300	5	-1.47	471857745	23345	70.84	20800	20800	19980	26550	14350	20450	20212.37	0.25	0	753	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2931	0.00	0.00	12	0.16	0.00	0.00	24850	20250416	-18.91	310	20150306	6400.00	24850	-18.91	20250416	16000	25.94	20250407	24850	-18.91	20250416	16000	25.94	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N
17	20250502	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	-350	5	-1.71	76333700	3779	11.47	20800	20800	20050	26550	14350	20450	20199.44	0.25	0	-211	21236	20842	20406	20012	19576	20625	19795	73	6100	500	14310	50	1	14547709	2924	0.00	0.00	12	0.03	0.00	0.00	24850	20250416	-19.11	310	20150306	6383.87	24850	-19.11	20250416	16000	25.62	20250407	24850	-19.11	20250416	16000	25.62	20250407	0.00	Y	101970	500	72 억		36302	N	N	0	N	00	N