KissMeData/475250/price/prices-20240401.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	20240430	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	330897485	154595	90.01	2135	2150	2135	2775	1495	2135	2140.42	0.17	0	18468	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	4.18	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
3	20240430	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	285403225	133336	77.64	2135	2150	2135	2775	1495	2135	2140.48	0.17	0	18468	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	3.60	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
4	20240430	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	278349880	130042	75.72	2135	2150	2135	2775	1495	2135	2140.46	0.17	0	18468	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	3.51	0.00	0.00	5200	20240424	-58.75	2120	20240426	1.18	5200	-58.75	20240424	2120	1.18	20240426	5200	-58.75	20240424	2120	1.18	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
5	20240430	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	254209250	118767	69.15	2135	2150	2135	2775	1495	2135	2140.40	0.17	0	18468	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	3.21	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
6	20240430	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	203099105	94898	55.26	2135	2150	2135	2775	1495	2135	2140.18	0.17	0	18468	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.56	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
7	20240430	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	187077050	87413	50.90	2135	2150	2135	2775	1495	2135	2140.15	0.17	0	18468	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.36	0.00	0.00	5200	20240424	-58.75	2120	20240426	1.18	5200	-58.75	20240424	2120	1.18	20240426	5200	-58.75	20240424	2120	1.18	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
8	20240430	101412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	152418925	71227	41.47	2135	2150	2135	2775	1495	2135	2139.90	0.17	0	18468	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	1.93	0.00	0.00	5200	20240424	-58.75	2120	20240426	1.18	5200	-58.75	20240424	2120	1.18	20240426	5200	-58.75	20240424	2120	1.18	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
9	20240430	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	29572020	13851	8.06	2135	2140	2135	2775	1495	2135	2135.01	0.17	0	0	2151	2142	2136	2127	2121	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.37	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
10	20240429	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	361296340	169324	41.90	2135	2145	2130	2765	1495	2130	2133.76	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	4.58	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
11	20240429	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	312308710	146379	36.23	2135	2145	2130	2765	1495	2130	2133.56	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	3.96	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
12	20240429	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	284653980	133431	33.02	2135	2145	2130	2765	1495	2130	2133.34	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	3.61	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
13	20240429	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	249559380	117011	28.96	2135	2145	2130	2765	1495	2130	2132.79	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	3.16	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
14	20240429	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	246574930	115614	28.61	2135	2145	2130	2765	1495	2130	2132.74	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	3.12	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
15	20240429	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	155117070	72769	18.01	2135	2135	2130	2765	1495	2130	2131.64	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.97	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
16	20240429	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	104684210	49106	12.15	2135	2135	2130	2765	1495	2130	2131.80	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.33	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
17	20240429	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	21421555	10042	2.49	2135	2135	2130	2765	1495	2130	2133.20	0.17	0	0	2150	2140	2130	2120	2110	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.27	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
18	20240426	161402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	854234150	401563	35.68	2130	2140	2120	2780	1500	2140	2127.27	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	10.85	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
19	20240426	151404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	777978810	365765	32.50	2130	2140	2120	2780	1500	2140	2126.99	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	9.89	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
20	20240426	141403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-15	5	-0.70	700489650	329342	29.26	2130	2140	2120	2780	1500	2140	2126.94	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	8.90	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
21	20240426	131403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	609545655	286620	25.47	2130	2140	2120	2780	1500	2140	2126.67	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	7.75	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
22	20240426	121401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	558360940	262612	23.33	2130	2135	2120	2780	1500	2140	2126.18	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	7.10	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
23	20240426	111356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	518651805	243973	21.68	2130	2135	2120	2780	1500	2140	2125.86	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	6.59	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
24	20240426	101400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-15	5	-0.70	434790400	204558	18.18	2130	2130	2120	2780	1500	2140	2125.51	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	5.53	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
25	20240426	091404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	223771035	105248	9.35	2130	2130	2125	2780	1500	2140	2126.13	0.17	0	0	2163	2151	2138	2126	2113	2145	2120	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.84	0.00	0.00	5200	20240424	-59.04	2125	20240426	0.24	5200	-59.04	20240424	2125	0.24	20240426	5200	-59.04	20240424	2125	0.24	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N