KissMeData/285490/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	160957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18840	90	2	0.48	1430428180	76363	68.67	18650	18950	18510	24350	13130	18750	18731.93	0.73	0	-5517	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1992	11.50	1.08	12	0.72	1638.00	17389.00	27800	20250416	-32.23	10160	20241114	85.43	27800	-32.23	20250416	14080	33.81	20250325	27800	-32.23	20250416	10160	85.43	20241114	2.80	Y	285490	500	52 억		77489	N	N	1907	N	00	N
3	20250508	151009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18720	-30	5	-0.16	1366177390	72947	65.60	18650	18950	18510	24350	13130	18750	18728.34	0.73	0	-4684	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1980	11.43	1.08	12	0.69	1638.00	17389.00	27800	20250416	-32.66	10160	20241114	84.25	27800	-32.66	20250416	14080	32.95	20250325	27800	-32.66	20250416	10160	84.25	20241114	2.80	Y	285490	500	52 억		77489	N	N	73	N	00	N
4	20250508	141006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18620	-130	5	-0.69	1150282530	61433	55.25	18650	18950	18510	24350	13130	18750	18724.16	0.73	0	-4341	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1969	11.37	1.07	12	0.58	1638.00	17389.00	27800	20250416	-33.02	10160	20241114	83.27	27800	-33.02	20250416	14080	32.24	20250325	27800	-33.02	20250416	10160	83.27	20241114	2.80	Y	285490	500	52 억		77489	N	N	73	N	00	N
5	20250508	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18850	100	2	0.53	758093980	40472	36.40	18650	18950	18510	24350	13130	18750	18731.29	0.73	0	-5275	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1994	11.51	1.08	12	0.38	1638.00	17389.00	27800	20250416	-32.19	10160	20241114	85.53	27800	-32.19	20250416	14080	33.88	20250325	27800	-32.19	20250416	10160	85.53	20241114	2.80	Y	285490	500	52 억		77489	N	N	73	N	00	N
6	20250508	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18850	100	2	0.53	687763660	36732	33.03	18650	18950	18510	24350	13130	18750	18723.79	0.73	0	-5659	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1994	11.51	1.08	12	0.35	1638.00	17389.00	27800	20250416	-32.19	10160	20241114	85.53	27800	-32.19	20250416	14080	33.88	20250325	27800	-32.19	20250416	10160	85.53	20241114	2.80	Y	285490	500	52 억		77489	N	N	73	N	00	N
7	20250508	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18800	50	2	0.27	534331810	28599	25.72	18650	18810	18510	24350	13130	18750	18683.46	0.73	0	-3754	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1988	11.48	1.08	12	0.27	1638.00	17389.00	27800	20250416	-32.37	10160	20241114	85.04	27800	-32.37	20250416	14080	33.52	20250325	27800	-32.37	20250416	10160	85.04	20241114	2.80	Y	285490	500	52 억		77489	N	N	73	N	00	N
8	20250508	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18740	-10	5	-0.05	349209720	18713	16.83	18650	18800	18510	24350	13130	18750	18661.09	0.73	0	-1912	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1982	11.44	1.08	12	0.18	1638.00	17389.00	27800	20250416	-32.59	10160	20241114	84.45	27800	-32.59	20250416	14080	33.10	20250325	27800	-32.59	20250416	10160	84.45	20241114	2.80	Y	285490	500	52 억		77489	N	N	73	N	00	N
9	20250508	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18600	-150	5	-0.80	106111800	5703	5.13	18650	18750	18510	24350	13130	18750	18604.94	0.73	0	-1127	19363	19056	18583	18276	17803	19210	18430	53	5600	500	12750	10	1	10575831	1967	11.36	1.07	12	0.05	1638.00	17389.00	27800	20250416	-33.09	10160	20241114	83.07	27800	-33.09	20250416	14080	32.10	20250325	27800	-33.09	20250416	10160	83.07	20241114	2.80	Y	285490	500	52 억		77489	N	N	73	N	00	N
10	20250502	160953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18230	-520	5	-2.77	2646813605	144026	95.48	18740	18980	18120	24350	13130	18750	18377.61	0.54	0	6614	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1928	11.13	1.05	12	1.36	1638.00	17389.00	27800	20250416	-34.42	10160	20241114	79.43	27800	-34.42	20250416	14080	29.47	20250325	27800	-34.42	20250416	10160	79.43	20241114	2.78	Y	285490	500	52 억		56903	N	N	1078	N	00	N
11	20250502	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18220	-530	5	-2.83	2498179195	135882	90.08	18740	18980	18120	24350	13130	18750	18384.82	0.54	0	6984	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1927	11.12	1.05	12	1.28	1638.00	17389.00	27800	20250416	-34.46	10160	20241114	79.33	27800	-34.46	20250416	14080	29.40	20250325	27800	-34.46	20250416	10160	79.33	20241114	2.78	Y	285490	500	52 억		56903	N	N	2187	N	00	N
12	20250502	141004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-450	5	-2.40	2150747235	116823	77.45	18740	18980	18120	24350	13130	18750	18410.21	0.54	0	6955	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1935	11.17	1.05	12	1.10	1638.00	17389.00	27800	20250416	-34.17	10160	20241114	80.12	27800	-34.17	20250416	14080	29.97	20250325	27800	-34.17	20250416	10160	80.12	20241114	2.78	Y	285490	500	52 억		56903	N	N	2187	N	00	N
13	20250502	131004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18330	-420	5	-2.24	1780348050	96532	64.00	18740	18980	18120	24350	13130	18750	18442.98	0.54	0	250	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1939	11.19	1.05	12	0.91	1638.00	17389.00	27800	20250416	-34.06	10160	20241114	80.41	27800	-34.06	20250416	14080	30.18	20250325	27800	-34.06	20250416	10160	80.41	20241114	2.78	Y	285490	500	52 억		56903	N	N	2187	N	00	N
14	20250502	121003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18450	-300	5	-1.60	1625651890	88110	58.41	18740	18980	18120	24350	13130	18750	18450.14	0.54	0	1028	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1951	11.26	1.06	12	0.83	1638.00	17389.00	27800	20250416	-33.63	10160	20241114	81.59	27800	-33.63	20250416	14080	31.04	20250325	27800	-33.63	20250416	10160	81.59	20241114	2.78	Y	285490	500	52 억		56903	N	N	2187	N	00	N
15	20250502	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18310	-440	5	-2.35	1108154505	60132	39.86	18740	18760	18120	24350	13130	18750	18428.52	0.54	0	5510	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1936	11.18	1.05	12	0.57	1638.00	17389.00	27800	20250416	-34.14	10160	20241114	80.22	27800	-34.14	20250416	14080	30.04	20250325	27800	-34.14	20250416	10160	80.22	20241114	2.78	Y	285490	500	52 억		56903	N	N	2187	N	00	N
16	20250502	101000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18360	-390	5	-2.08	906579050	49123	32.57	18740	18760	18120	24350	13130	18750	18455.08	0.54	0	4459	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1942	11.21	1.06	12	0.46	1638.00	17389.00	27800	20250416	-33.96	10160	20241114	80.71	27800	-33.96	20250416	14080	30.40	20250325	27800	-33.96	20250416	10160	80.71	20241114	2.78	Y	285490	500	52 억		56903	N	N	2187	N	00	N
17	20250502	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18400	-350	5	-1.87	336338130	18266	12.11	18740	18750	18120	24350	13130	18750	18412.72	0.54	0	-1611	19550	19150	18900	18500	18250	19025	18375	53	5600	500	12750	10	1	10575831	1946	11.23	1.06	12	0.17	1638.00	17389.00	27800	20250416	-33.81	10160	20241114	81.10	27800	-33.81	20250416	14080	30.68	20250325	27800	-33.81	20250416	10160	81.10	20241114	2.78	Y	285490	500	52 억		56903	N	N	2187	N	00	N