KissMeData/116100/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	160726	53	100.00	KONEX			N	N	N	N		N	930	-154	5	-14.21	719676	713	2376.67	1244	1245	926	1246	922	1084	1009.36	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	69	7.38	0.34	12	0.01	126.00	2732.00	2195	20240726	-57.63	530	20250203	75.47	1640	-43.29	20250429	530	75.47	20250203	2195	-57.63	20240726	530	75.47	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
3	20250508	150736	53	100.00	KONEX			N	N	N	N		N	1174	90	2	8.30	690846	682	2273.33	1244	1245	926	1246	922	1084	1012.97	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	87	9.32	0.43	12	0.01	126.00	2732.00	2195	20240726	-46.51	530	20250203	121.51	1640	-28.41	20250429	530	121.51	20250203	2195	-46.51	20240726	530	121.51	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
4	20250508	140733	53	100.00	KONEX			N	N	N	N		N	1190	106	2	9.78	689672	681	2270.00	1244	1245	926	1246	922	1084	1012.73	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	89	9.44	0.44	12	0.01	126.00	2732.00	2195	20240726	-45.79	530	20250203	124.53	1640	-27.44	20250429	530	124.53	20250203	2195	-45.79	20240726	530	124.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
5	20250508	130733	53	100.00	KONEX			N	N	N	N		N	931	-153	5	-14.11	223153	180	600.00	1244	1245	931	1246	922	1084	1239.74	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	69	7.39	0.34	12	0.00	126.00	2732.00	2195	20240726	-57.59	530	20250203	75.66	1640	-43.23	20250429	530	75.66	20250203	2195	-57.59	20240726	530	75.66	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
6	20250508	120733	53	100.00	KONEX			N	N	N	N		N	1245	161	2	14.85	220360	177	590.00	1244	1245	1244	1246	922	1084	1244.97	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	93	9.88	0.46	12	0.00	126.00	2732.00	2195	20240726	-43.28	530	20250203	134.91	1640	-24.09	20250429	530	134.91	20250203	2195	-43.28	20240726	530	134.91	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
7	20250508	110730	53	100.00	KONEX			N	N	N	N		N	1245	161	2	14.85	220360	177	590.00	1244	1245	1244	1246	922	1084	1244.97	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	93	9.88	0.46	12	0.00	126.00	2732.00	2195	20240726	-43.28	530	20250203	134.91	1640	-24.09	20250429	530	134.91	20250203	2195	-43.28	20240726	530	134.91	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
8	20250508	100732	53	100.00	KONEX			N	N	N	N		N	1084	0	3	0.00	0	0	0.00	0	0	0	1246	922	1084	0.00	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	81	8.60	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.62	530	20250203	104.53	1640	-33.90	20250429	530	104.53	20250203	2195	-50.62	20240726	530	104.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
9	20250508	090735	53	100.00	KONEX			N	N	N	N		N	1084	0	3	0.00	0	0	0.00	0	0	0	1246	922	1084	0.00	0.00	0	0	1084	1084	1084	1084	1084	1084	1084	37	162	500	650	1	1	7439986	81	8.60	0.40	12	0.00	126.00	2732.00	2195	20240726	-50.62	530	20250203	104.53	1640	-33.90	20250429	530	104.53	20250203	2195	-50.62	20240726	530	104.53	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
10	20250502	160725	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
11	20250502	150732	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
12	20250502	140731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
13	20250502	130731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
14	20250502	120730	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
15	20250502	110731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
16	20250502	100728	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N
17	20250502	090731	53	100.00	KONEX			N	N	N	N		N	1275	-225	4	-15.00	127500	100	322.58	1275	1275	1275	1725	1275	1500	1275.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	37	225	500	900	1	1	7439986	95	10.12	0.47	12	0.00	126.00	2732.00	2195	20240726	-41.91	530	20250203	140.57	1640	-22.26	20250429	530	140.57	20250203	2195	-41.91	20240726	530	140.57	20250203	0.00	Y	116100	500	37 억		0	N	N	0	N	02	N