KissMeData/215480/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	160852	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	45	2	1.69	80546825	29852	27.46	2665	2745	2665	3470	1870	2670	2698.19	14.42	0	2576	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	249	-50.28	0.73	12	0.33	-54.00	3712.00	3770	20240620	-27.98	2195	20250325	23.69	3730	-27.21	20250422	2195	23.69	20250325	3770	-27.98	20240620	2195	23.69	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
3	20250508	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	35	2	1.31	74963700	27795	25.57	2665	2745	2665	3470	1870	2670	2697.02	14.42	0	2826	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	248	-50.09	0.73	12	0.30	-54.00	3712.00	3770	20240620	-28.25	2195	20250325	23.23	3730	-27.48	20250422	2195	23.23	20250325	3770	-28.25	20240620	2195	23.23	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
4	20250508	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	10	2	0.37	66797640	24764	22.78	2665	2745	2665	3470	1870	2670	2697.37	14.42	0	3037	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	246	-49.63	0.72	12	0.27	-54.00	3712.00	3770	20240620	-28.91	2195	20250325	22.10	3730	-28.15	20250422	2195	22.10	20250325	3770	-28.91	20240620	2195	22.10	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
5	20250508	130901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	20	2	0.75	58747725	21770	20.02	2665	2745	2665	3470	1870	2670	2698.56	14.42	0	3191	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	247	-49.81	0.72	12	0.24	-54.00	3712.00	3770	20240620	-28.65	2195	20250325	22.55	3730	-27.88	20250422	2195	22.55	20250325	3770	-28.65	20240620	2195	22.55	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
6	20250508	120900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	20	2	0.75	55859750	20690	19.03	2665	2745	2665	3470	1870	2670	2699.84	14.42	0	2764	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	247	-49.81	0.72	12	0.23	-54.00	3712.00	3770	20240620	-28.65	2195	20250325	22.55	3730	-27.88	20250422	2195	22.55	20250325	3770	-28.65	20240620	2195	22.55	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
7	20250508	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	35	2	1.31	51036420	18904	17.39	2665	2745	2665	3470	1870	2670	2699.77	14.42	0	2716	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	248	-50.09	0.73	12	0.21	-54.00	3712.00	3770	20240620	-28.25	2195	20250325	23.23	3730	-27.48	20250422	2195	23.23	20250325	3770	-28.25	20240620	2195	23.23	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
8	20250508	100859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	35	2	1.31	27867400	10393	9.56	2665	2725	2665	3470	1870	2670	2681.36	14.42	0	3570	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	248	-50.09	0.73	12	0.11	-54.00	3712.00	3770	20240620	-28.25	2195	20250325	23.23	3730	-27.48	20250422	2195	23.23	20250325	3770	-28.25	20240620	2195	23.23	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
9	20250508	090902	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	30	2	1.12	7949410	2972	2.73	2665	2700	2665	3470	1870	2670	2674.77	14.42	0	1851	2806	2737	2671	2602	2536	2705	2570	48	800	500	1860	5	1	9180000	248	-50.00	0.73	12	0.03	-54.00	3712.00	3770	20240620	-28.38	2195	20250325	23.01	3730	-27.61	20250422	2195	23.01	20250325	3770	-28.38	20240620	2195	23.01	20250325	0.37	Y	215480	500	48 억		1323736	N	N	0	N	00	N
10	20250502	160848	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-65	5	-2.38	239128845	89465	120.07	2730	2775	2610	3545	1915	2730	2672.88	13.98	0	20271	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	245	-49.35	0.72	12	0.97	-54.00	3712.00	3770	20240620	-29.31	2195	20250325	21.41	3730	-28.55	20250422	2195	21.41	20250325	3770	-29.31	20240620	2195	21.41	20250325	0.67	Y	215480	500	48 억		1283558	N	N	1492	N	00	N
11	20250502	150859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-40	5	-1.47	227097080	84950	114.01	2730	2775	2610	3545	1915	2730	2673.30	13.98	0	21321	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	247	-49.81	0.72	12	0.93	-54.00	3712.00	3770	20240620	-28.65	2195	20250325	22.55	3730	-27.88	20250422	2195	22.55	20250325	3770	-28.65	20240620	2195	22.55	20250325	0.67	Y	215480	500	48 억		1283558	N	N	0	N	00	N
12	20250502	140859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-45	5	-1.65	219835860	82252	110.39	2730	2775	2610	3545	1915	2730	2672.71	13.98	0	22317	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	246	-49.72	0.72	12	0.90	-54.00	3712.00	3770	20240620	-28.78	2195	20250325	22.32	3730	-28.02	20250422	2195	22.32	20250325	3770	-28.78	20240620	2195	22.32	20250325	0.67	Y	215480	500	48 억		1283558	N	N	0	N	00	N
13	20250502	130859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	-45	5	-1.65	203986145	76309	102.41	2730	2775	2610	3545	1915	2730	2673.16	13.98	0	23532	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	246	-49.72	0.72	12	0.83	-54.00	3712.00	3770	20240620	-28.78	2195	20250325	22.32	3730	-28.02	20250422	2195	22.32	20250325	3770	-28.78	20240620	2195	22.32	20250325	0.67	Y	215480	500	48 억		1283558	N	N	0	N	00	N
14	20250502	120858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-60	5	-2.20	188913640	70674	94.85	2730	2775	2610	3545	1915	2730	2673.03	13.98	0	26777	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	245	-49.44	0.72	12	0.77	-54.00	3712.00	3770	20240620	-29.18	2195	20250325	21.64	3730	-28.42	20250422	2195	21.64	20250325	3770	-29.18	20240620	2195	21.64	20250325	0.67	Y	215480	500	48 억		1283558	N	N	0	N	00	N
15	20250502	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	2660	-70	5	-2.56	185948630	69560	93.36	2730	2775	2610	3545	1915	2730	2673.21	13.98	0	27242	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	244	-49.26	0.72	12	0.76	-54.00	3712.00	3770	20240620	-29.44	2195	20250325	21.18	3730	-28.69	20250422	2195	21.18	20250325	3770	-29.44	20240620	2195	21.18	20250325	0.67	Y	215480	500	48 억		1283558	N	N	0	N	00	N
16	20250502	100855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-25	5	-0.92	87956035	32742	43.94	2730	2775	2610	3545	1915	2730	2686.34	13.98	0	7504	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	248	-50.09	0.73	12	0.36	-54.00	3712.00	3770	20240620	-28.25	2195	20250325	23.23	3730	-27.48	20250422	2195	23.23	20250325	3770	-28.25	20240620	2195	23.23	20250325	0.67	Y	215480	500	48 억		1283558	N	N	0	N	00	N
17	20250502	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	25	2	0.92	65005380	24325	32.65	2730	2775	2610	3545	1915	2730	2672.37	13.98	0	5633	2853	2791	2723	2661	2593	2757	2627	48	815	500	1910	5	1	9180000	253	-51.02	0.74	12	0.26	-54.00	3712.00	3770	20240620	-26.92	2195	20250325	25.51	3730	-26.14	20250422	2195	25.51	20250325	3770	-26.92	20240620	2195	25.51	20250325	0.67	Y	215480	500	48 억		1283558	N	N	0	N	00	N