KissMeData/464580/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	161210	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6210	210	2	3.50	788732265	126788	90.24	6020	6420	6000	7800	4200	6000	6220.87	3.89	0	16526	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	568	51.32	1.71	12	1.39	121.00	3637.00	11950	20241113	-48.03	4635	20250409	33.98	7050	-11.91	20250228	4635	33.98	20250409	11950	-48.03	20241113	4635	33.98	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
3	20250508	151224	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6240	240	2	4.00	757912215	121834	86.71	6020	6420	6000	7800	4200	6000	6220.86	3.89	0	16317	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	571	51.57	1.72	12	1.33	121.00	3637.00	11950	20241113	-47.78	4635	20250409	34.63	7050	-11.49	20250228	4635	34.63	20250409	11950	-47.78	20241113	4635	34.63	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
4	20250508	141221	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6250	250	2	4.17	678635135	109109	77.65	6020	6420	6000	7800	4200	6000	6219.79	3.89	0	14439	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	572	51.65	1.72	12	1.19	121.00	3637.00	11950	20241113	-47.70	4635	20250409	34.84	7050	-11.35	20250228	4635	34.84	20250409	11950	-47.70	20241113	4635	34.84	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
5	20250508	131221	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6220	220	2	3.67	645958250	103872	73.93	6020	6420	6000	7800	4200	6000	6218.79	3.89	0	12626	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	569	51.40	1.71	12	1.14	121.00	3637.00	11950	20241113	-47.95	4635	20250409	34.20	7050	-11.77	20250228	4635	34.20	20250409	11950	-47.95	20241113	4635	34.20	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
6	20250508	121221	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6220	220	2	3.67	607447070	97667	69.51	6020	6420	6000	7800	4200	6000	6219.57	3.89	0	11974	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	569	51.40	1.71	12	1.07	121.00	3637.00	11950	20241113	-47.95	4635	20250409	34.20	7050	-11.77	20250228	4635	34.20	20250409	11950	-47.95	20241113	4635	34.20	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
7	20250508	111217	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6320	320	2	5.33	488466820	78536	55.90	6020	6420	6000	7800	4200	6000	6219.65	3.89	0	10458	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	578	52.23	1.74	12	0.86	121.00	3637.00	11950	20241113	-47.11	4635	20250409	36.35	7050	-10.35	20250228	4635	36.35	20250409	11950	-47.11	20241113	4635	36.35	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
8	20250508	101219	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6200	200	2	3.33	212247000	34745	24.73	6020	6220	6000	7800	4200	6000	6108.71	3.89	0	1252	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	567	51.24	1.70	12	0.38	121.00	3637.00	11950	20241113	-48.12	4635	20250409	33.76	7050	-12.06	20250228	4635	33.76	20250409	11950	-48.12	20241113	4635	33.76	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
9	20250508	091224	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6060	60	2	1.00	68580700	11380	8.10	6020	6160	6000	7800	4200	6000	6026.42	3.89	0	-426	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	554	50.08	1.67	12	0.12	121.00	3637.00	11950	20241113	-49.29	4635	20250409	30.74	7050	-14.04	20250228	4635	30.74	20250409	11950	-49.29	20241113	4635	30.74	20250409	1.50	Y	464580	500	45 억		356138	N	N	0	N	00	N
10	20250502	161205	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6240	240	2	4.00	3347976270	528301	605.71	6250	6590	6000	7800	4200	6000	6337.31	3.21	0	52438	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	571	51.57	1.72	12	5.78	121.00	3637.00	11950	20241113	-47.78	4635	20250409	34.63	7050	-11.49	20250228	4635	34.63	20250409	11950	-47.78	20241113	4635	34.63	20250409	1.43	Y	464580	500	45 억		293499	N	N	235	N	00	N
11	20250502	151219	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6310	310	2	5.17	3225456580	508723	583.26	6250	6590	6000	7800	4200	6000	6340.30	3.21	0	49337	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	577	52.15	1.73	12	5.56	121.00	3637.00	11950	20241113	-47.20	4635	20250409	36.14	7050	-10.50	20250228	4635	36.14	20250409	11950	-47.20	20241113	4635	36.14	20250409	1.43	Y	464580	500	45 억		293499	N	N	0	N	00	N
12	20250502	141218	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6300	300	2	5.00	2977776860	469325	538.09	6250	6590	6000	7800	4200	6000	6344.81	3.21	0	47294	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	576	52.07	1.73	12	5.13	121.00	3637.00	11950	20241113	-47.28	4635	20250409	35.92	7050	-10.64	20250228	4635	35.92	20250409	11950	-47.28	20241113	4635	35.92	20250409	1.43	Y	464580	500	45 억		293499	N	N	0	N	00	N
13	20250502	131218	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6440	440	2	7.33	2611616330	411731	472.06	6250	6590	6000	7800	4200	6000	6343.02	3.21	0	40197	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	589	53.22	1.77	12	4.50	121.00	3637.00	11950	20241113	-46.11	4635	20250409	38.94	7050	-8.65	20250228	4635	38.94	20250409	11950	-46.11	20241113	4635	38.94	20250409	1.43	Y	464580	500	45 억		293499	N	N	0	N	00	N
14	20250502	121218	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6330	330	2	5.50	2372324150	374309	429.16	6250	6590	6000	7800	4200	6000	6337.88	3.21	0	41502	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	579	52.31	1.74	12	4.09	121.00	3637.00	11950	20241113	-47.03	4635	20250409	36.57	7050	-10.21	20250228	4635	36.57	20250409	11950	-47.03	20241113	4635	36.57	20250409	1.43	Y	464580	500	45 억		293499	N	N	0	N	00	N
15	20250502	111216	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6280	280	2	4.67	2059803565	324723	372.30	6250	6590	6000	7800	4200	6000	6343.26	3.21	0	21250	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	574	51.90	1.73	12	3.55	121.00	3637.00	11950	20241113	-47.45	4635	20250409	35.49	7050	-10.92	20250228	4635	35.49	20250409	11950	-47.45	20241113	4635	35.49	20250409	1.43	Y	464580	500	45 억		293499	N	N	0	N	00	N
16	20250502	101214	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6350	350	2	5.83	1786846825	281316	322.54	6250	6590	6000	7800	4200	6000	6351.74	3.21	0	20544	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	581	52.48	1.75	12	3.08	121.00	3637.00	11950	20241113	-46.86	4635	20250409	37.00	7050	-9.93	20250228	4635	37.00	20250409	11950	-46.86	20241113	4635	37.00	20250409	1.43	Y	464580	500	45 억		293499	N	N	0	N	00	N
17	20250502	091219	57	100.00	KOSDAQ		오락·문화	N	N	N	N		N	6180	180	2	3.00	333929870	54440	62.42	6250	6250	6000	7800	4200	6000	6133.91	3.21	0	-19858	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	565	51.07	1.70	12	0.60	121.00	3637.00	11950	20241113	-48.28	4635	20250409	33.33	7050	-12.34	20250228	4635	33.33	20250409	11950	-48.28	20241113	4635	33.33	20250409	1.43	Y	464580	500	45 억		293499	N	N	0	N	00	N