KissMeData/225430/price/prices-20250401.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	20250404	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	585	17	2	2.99	59452609	103552	196.36	568	590	568	738	398	568	574.13	1.25	0	37291	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	163	-3.57	0.50	12	0.37	-164.00	1170.00	976	20240329	-40.06	510	20250228	14.71	754	-22.41	20250102	510	14.71	20250228	952	-38.55	20240731	510	14.71	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
3	20250404	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	586	18	2	3.17	58149960	101305	192.09	568	590	568	738	398	568	574.01	1.25	0	37136	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	163	-3.57	0.50	12	0.36	-164.00	1170.00	976	20240329	-39.96	510	20250228	14.90	754	-22.28	20250102	510	14.90	20250228	952	-38.45	20240731	510	14.90	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
4	20250404	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	582	14	2	2.46	53857669	93981	178.21	568	590	568	738	398	568	573.07	1.25	0	37099	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	162	-3.55	0.50	12	0.34	-164.00	1170.00	976	20240329	-40.37	510	20250228	14.12	754	-22.81	20250102	510	14.12	20250228	952	-38.87	20240731	510	14.12	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
5	20250404	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	588	20	2	3.52	51370255	89713	170.11	568	590	568	738	398	568	572.61	1.25	0	37269	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	164	-3.59	0.50	12	0.32	-164.00	1170.00	976	20240329	-39.75	510	20250228	15.29	754	-22.02	20250102	510	15.29	20250228	952	-38.24	20240731	510	15.29	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
6	20250404	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	5	2	0.88	47791388	83587	158.50	568	576	568	738	398	568	571.76	1.25	0	37348	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	160	-3.49	0.49	12	0.30	-164.00	1170.00	976	20240329	-41.29	510	20250228	12.35	754	-24.01	20250102	510	12.35	20250228	952	-39.81	20240731	510	12.35	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
7	20250404	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	7	2	1.23	46214246	80844	153.30	568	575	568	738	398	568	571.65	1.25	0	37189	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	160	-3.51	0.49	12	0.29	-164.00	1170.00	976	20240329	-41.09	510	20250228	12.75	754	-23.74	20250102	510	12.75	20250228	952	-39.60	20240731	510	12.75	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
8	20250404	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	6	2	1.06	26390722	46266	87.73	568	574	568	738	398	568	570.41	1.25	0	16699	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	160	-3.50	0.49	12	0.17	-164.00	1170.00	976	20240329	-41.19	510	20250228	12.55	754	-23.87	20250102	510	12.55	20250228	952	-39.71	20240731	510	12.55	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
9	20250404	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	0	3	0.00	1079806	1894	3.59	568	573	568	738	398	568	570.12	1.25	0	-375	601	584	573	556	545	593	565	28	170	100	390	1	1	27887050	158	-3.46	0.49	12	0.01	-164.00	1170.00	976	20240329	-41.80	510	20250228	11.37	754	-24.67	20250102	510	11.37	20250228	952	-40.34	20240731	510	11.37	20250228	0.00	Y	225430	100	27 억		349065	N	N	0	N	00	N
10	20250403	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	6	2	1.07	29904335	52736	74.93	562	590	562	730	394	562	567.06	1.29	0	-10550	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	158	-3.46	0.49	12	0.19	-164.00	1170.00	976	20240329	-41.80	510	20250228	11.37	754	-24.67	20250102	510	11.37	20250228	952	-40.34	20240731	510	11.37	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
11	20250403	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	6	2	1.07	29480955	51991	73.87	562	590	562	730	394	562	567.04	1.29	0	-10220	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	158	-3.46	0.49	12	0.19	-164.00	1170.00	976	20240329	-41.80	510	20250228	11.37	754	-24.67	20250102	510	11.37	20250228	952	-40.34	20240731	510	11.37	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
12	20250403	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	3	2	0.53	26743018	47173	67.03	562	590	562	730	394	562	566.91	1.29	0	-9313	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	158	-3.45	0.48	12	0.17	-164.00	1170.00	976	20240329	-42.11	510	20250228	10.78	754	-25.07	20250102	510	10.78	20250228	952	-40.65	20240731	510	10.78	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
13	20250403	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	565	3	2	0.53	23069649	40669	57.79	562	590	562	730	394	562	567.25	1.29	0	-10564	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	158	-3.45	0.48	12	0.15	-164.00	1170.00	976	20240329	-42.11	510	20250228	10.78	754	-25.07	20250102	510	10.78	20250228	952	-40.65	20240731	510	10.78	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
14	20250403	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	7	2	1.25	18006008	31727	45.08	562	590	562	730	394	562	567.53	1.29	0	-4610	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	159	-3.47	0.49	12	0.11	-164.00	1170.00	976	20240329	-41.70	510	20250228	11.57	754	-24.54	20250102	510	11.57	20250228	952	-40.23	20240731	510	11.57	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
15	20250403	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	6	2	1.07	12432766	21918	31.14	562	590	562	730	394	562	567.24	1.29	0	-2266	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	158	-3.46	0.49	12	0.08	-164.00	1170.00	976	20240329	-41.80	510	20250228	11.37	754	-24.67	20250102	510	11.37	20250228	952	-40.34	20240731	510	11.37	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
16	20250403	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	6	2	1.07	10794361	19047	27.06	562	590	562	730	394	562	566.72	1.29	0	-1242	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	158	-3.46	0.49	12	0.07	-164.00	1170.00	976	20240329	-41.80	510	20250228	11.37	754	-24.67	20250102	510	11.37	20250228	952	-40.34	20240731	510	11.37	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
17	20250403	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	570	8	2	1.42	8189069	14482	20.58	562	590	562	730	394	562	565.47	1.29	0	-571	601	581	559	539	517	570	528	28	168	100	390	1	1	27887050	159	-3.48	0.49	12	0.05	-164.00	1170.00	976	20240329	-41.60	510	20250228	11.76	754	-24.40	20250102	510	11.76	20250228	952	-40.13	20240731	510	11.76	20250228	0.00	Y	225430	100	27 억		359615	N	N	0	N	00	N
18	20250402	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	562	-5	5	-0.88	38930269	69370	49.28	571	579	537	737	397	567	561.20	1.29	0	967	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	157	-3.43	0.48	12	0.25	-164.00	1170.00	976	20240329	-42.42	510	20250228	10.20	754	-25.46	20250102	510	10.20	20250228	952	-40.97	20240731	510	10.20	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
19	20250402	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	564	-3	5	-0.53	37692283	67167	47.72	571	579	537	737	397	567	561.17	1.29	0	1023	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	157	-3.44	0.48	12	0.24	-164.00	1170.00	976	20240329	-42.21	510	20250228	10.59	754	-25.20	20250102	510	10.59	20250228	952	-40.76	20240731	510	10.59	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
20	20250402	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	-15	5	-2.65	33908294	60362	42.88	571	579	537	737	397	567	561.75	1.29	0	2957	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	154	-3.37	0.47	12	0.22	-164.00	1170.00	976	20240329	-43.44	510	20250228	8.24	754	-26.79	20250102	510	8.24	20250228	952	-42.02	20240731	510	8.24	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
21	20250402	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	-18	5	-3.17	30783665	54667	38.84	571	579	537	737	397	567	563.11	1.29	0	3037	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	153	-3.35	0.47	12	0.20	-164.00	1170.00	976	20240329	-43.75	510	20250228	7.65	754	-27.19	20250102	510	7.65	20250228	952	-42.33	20240731	510	7.65	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
22	20250402	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	552	-15	5	-2.65	30351945	53886	38.28	571	579	537	737	397	567	563.26	1.29	0	3040	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	154	-3.37	0.47	12	0.19	-164.00	1170.00	976	20240329	-43.44	510	20250228	8.24	754	-26.79	20250102	510	8.24	20250228	952	-42.02	20240731	510	8.24	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
23	20250402	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	563	-4	5	-0.71	20507611	36092	25.64	571	579	563	737	397	567	568.20	1.29	0	677	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	157	-3.43	0.48	12	0.13	-164.00	1170.00	976	20240329	-42.32	510	20250228	10.39	754	-25.33	20250102	510	10.39	20250228	952	-40.86	20240731	510	10.39	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
24	20250402	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	572	5	2	0.88	16538633	29064	20.65	571	579	567	737	397	567	569.04	1.29	0	112	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	160	-3.49	0.49	12	0.10	-164.00	1170.00	976	20240329	-41.39	510	20250228	12.16	754	-24.14	20250102	510	12.16	20250228	952	-39.92	20240731	510	12.16	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
25	20250402	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	575	8	2	1.41	2679221	4673	3.32	571	579	571	737	397	567	573.34	1.29	0	-311	597	581	574	558	551	578	555	28	170	100	390	1	1	27887050	160	-3.51	0.49	12	0.02	-164.00	1170.00	976	20240329	-41.09	510	20250228	12.75	754	-23.74	20250102	510	12.75	20250228	952	-39.60	20240731	510	12.75	20250228	0.00	Y	225430	100	27 억		358648	N	N	0	N	00	N
26	20250401	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	567	-15	5	-2.58	81063102	140460	40.50	582	590	567	756	408	582	577.13	1.36	0	-21832	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	158	-12.06	0.45	12	0.50	-47.00	1272.00	976	20240329	-41.91	510	20250228	11.18	754	-24.80	20250102	510	11.18	20250228	952	-40.44	20240731	510	11.18	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N
27	20250401	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	571	-11	5	-1.89	74563687	129015	37.20	582	590	570	756	408	582	577.95	1.36	0	-16902	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	159	-12.15	0.45	12	0.46	-47.00	1272.00	976	20240329	-41.50	510	20250228	11.96	754	-24.27	20250102	510	11.96	20250228	952	-40.02	20240731	510	11.96	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N
28	20250401	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	-2	5	-0.34	62152940	107363	30.95	582	590	572	756	408	582	578.90	1.36	0	-18066	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	162	-12.34	0.46	12	0.38	-47.00	1272.00	976	20240329	-40.57	510	20250228	13.73	754	-23.08	20250102	510	13.73	20250228	952	-39.08	20240731	510	13.73	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N
29	20250401	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	577	-5	5	-0.86	52456856	90573	26.11	582	590	572	756	408	582	579.17	1.36	0	-19121	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	161	-12.28	0.45	12	0.32	-47.00	1272.00	976	20240329	-40.88	510	20250228	13.14	754	-23.47	20250102	510	13.14	20250228	952	-39.39	20240731	510	13.14	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N
30	20250401	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	583	1	2	0.17	50984084	88031	25.38	582	590	572	756	408	582	579.16	1.36	0	-19208	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	163	-12.40	0.46	12	0.32	-47.00	1272.00	976	20240329	-40.27	510	20250228	14.31	754	-22.68	20250102	510	14.31	20250228	952	-38.76	20240731	510	14.31	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N
31	20250401	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	-6	5	-1.03	42812560	73901	21.31	582	590	572	756	408	582	579.32	1.36	0	-21308	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	161	-12.26	0.45	12	0.27	-47.00	1272.00	976	20240329	-40.98	510	20250228	12.94	754	-23.61	20250102	510	12.94	20250228	952	-39.50	20240731	510	12.94	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N
32	20250401	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	-3	5	-0.52	31633347	54467	15.70	582	590	574	756	408	582	580.78	1.36	0	-18816	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	161	-12.32	0.46	12	0.20	-47.00	1272.00	976	20240329	-40.68	510	20250228	13.53	754	-23.21	20250102	510	13.53	20250228	952	-39.18	20240731	510	13.53	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N
33	20250401	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	584	2	2	0.34	16411565	28180	8.12	582	590	577	756	408	582	582.38	1.36	0	-16517	618	600	573	555	528	609	564	28	174	100	400	1	1	27887050	163	-12.43	0.46	12	0.10	-47.00	1272.00	976	20240329	-40.16	510	20250228	14.51	754	-22.55	20250102	510	14.51	20250228	952	-38.66	20240731	510	14.51	20250228	0.00	Y	225430	100	27 억		380431	N	N	0	N	00	N