KissMeData/064800/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	20250403	160527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1029	-32	5	-3.02	243445085	235428	35.94	1045	1055	1028	1379	743	1061	1034.05	3.42	0	-91870	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1315	-3.27	0.65	12	0.18	-315.00	1575.00	3970	20240516	-74.08	1028	20250403	0.10	1532	-32.83	20250224	1028	0.10	20250403	3970	-74.08	20240516	1028	0.10	20250403	1.83	Y	064800	100	127 억		4371583	N	N	88014	N	00	N
3	20250403	150532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1030	-31	5	-2.92	210827878	203732	31.10	1045	1055	1030	1379	743	1061	1034.83	3.42	0	-76790	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1316	-3.27	0.65	12	0.16	-315.00	1575.00	3970	20240516	-74.06	1030	20250403	0.00	1532	-32.77	20250224	1030	0.00	20250403	3970	-74.06	20240516	1030	0.00	20250403	1.83	Y	064800	100	127 억		4371583	N	N	123522	N	00	N
4	20250403	140532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1031	-30	5	-2.83	192430955	185875	28.37	1045	1055	1030	1379	743	1061	1035.27	3.42	0	-69207	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1318	-3.27	0.65	12	0.15	-315.00	1575.00	3970	20240516	-74.03	1030	20250403	0.10	1532	-32.70	20250224	1030	0.10	20250403	3970	-74.03	20240516	1030	0.10	20250403	1.83	Y	064800	100	127 억		4371583	N	N	123522	N	00	N
5	20250403	130532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1031	-30	5	-2.83	160567104	154957	23.65	1045	1055	1030	1379	743	1061	1036.20	3.42	0	-55423	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1318	-3.27	0.65	12	0.12	-315.00	1575.00	3970	20240516	-74.03	1030	20250403	0.10	1532	-32.70	20250224	1030	0.10	20250403	3970	-74.03	20240516	1030	0.10	20250403	1.83	Y	064800	100	127 억		4371583	N	N	123522	N	00	N
6	20250403	120531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1034	-27	5	-2.54	138741677	133803	20.42	1045	1055	1030	1379	743	1061	1036.91	3.42	0	-51253	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1322	-3.28	0.66	12	0.10	-315.00	1575.00	3970	20240516	-73.95	1030	20250403	0.39	1532	-32.51	20250224	1030	0.39	20250403	3970	-73.95	20240516	1030	0.39	20250403	1.83	Y	064800	100	127 억		4371583	N	N	123522	N	00	N
7	20250403	110532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1033	-28	5	-2.64	110133669	106108	16.20	1045	1055	1032	1379	743	1061	1037.94	3.42	0	-41203	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1320	-3.28	0.66	12	0.08	-315.00	1575.00	3970	20240516	-73.98	1032	20250403	0.10	1532	-32.57	20250224	1032	0.10	20250403	3970	-73.98	20240516	1032	0.10	20250403	1.83	Y	064800	100	127 억		4371583	N	N	123522	N	00	N
8	20250403	100532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1037	-24	5	-2.26	70513537	67835	10.35	1045	1055	1034	1379	743	1061	1039.49	3.42	0	-21560	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1325	-3.29	0.66	12	0.05	-315.00	1575.00	3970	20240516	-73.88	1034	20250403	0.29	1532	-32.31	20250224	1034	0.29	20250403	3970	-73.88	20240516	1034	0.29	20250403	1.83	Y	064800	100	127 억		4371583	N	N	123522	N	00	N
9	20250403	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-7	5	-0.66	15849883	15172	2.32	1045	1055	1040	1379	743	1061	1044.68	3.42	0	7983	1250	1155	1105	1010	960	1130	985	128	318	100	740	1	1	127807298	1347	-3.35	0.67	12	0.01	-315.00	1575.00	3970	20240516	-73.45	1034	20250331	1.93	1532	-31.20	20250224	1034	1.93	20250331	3970	-73.45	20240516	1034	1.93	20250331	1.83	Y	064800	100	127 억		4371583	N	N	123522	N	00	N
10	20250402	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1061	-6	5	-0.56	717414331	655040	298.62	1200	1200	1055	1387	747	1067	1095.23	3.55	0	-160713	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1356	-3.37	0.67	12	0.51	-315.00	1575.00	3970	20240516	-73.27	1034	20250331	2.61	1532	-30.74	20250224	1034	2.61	20250331	3970	-73.27	20240516	1034	2.61	20250331	1.84	Y	064800	100	127 억		4532625	N	N	123522	N	00	N
11	20250402	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-5	5	-0.47	696154195	634988	289.47	1200	1200	1055	1387	747	1067	1096.33	3.55	0	-150941	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1357	-3.37	0.67	12	0.50	-315.00	1575.00	3970	20240516	-73.25	1034	20250331	2.71	1532	-30.68	20250224	1034	2.71	20250331	3970	-73.25	20240516	1034	2.71	20250331	1.84	Y	064800	100	127 억		4532625	N	N	27255	N	00	N
12	20250402	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-7	5	-0.66	677343927	617243	281.38	1200	1200	1055	1387	747	1067	1097.37	3.55	0	-143715	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1355	-3.37	0.67	12	0.48	-315.00	1575.00	3970	20240516	-73.30	1034	20250331	2.51	1532	-30.81	20250224	1034	2.51	20250331	3970	-73.30	20240516	1034	2.51	20250331	1.84	Y	064800	100	127 억		4532625	N	N	27255	N	00	N
13	20250402	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	-1	5	-0.09	637112940	579258	264.07	1200	1200	1060	1387	747	1067	1099.88	3.55	0	-128292	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1362	-3.38	0.68	12	0.45	-315.00	1575.00	3970	20240516	-73.15	1034	20250331	3.09	1532	-30.42	20250224	1034	3.09	20250331	3970	-73.15	20240516	1034	3.09	20250331	1.84	Y	064800	100	127 억		4532625	N	N	27255	N	00	N
14	20250402	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	7	2	0.66	577772037	523651	238.72	1200	1200	1066	1387	747	1067	1103.35	3.55	0	-115242	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1373	-3.41	0.68	12	0.41	-315.00	1575.00	3970	20240516	-72.95	1034	20250331	3.87	1532	-29.90	20250224	1034	3.87	20250331	3970	-72.95	20240516	1034	3.87	20250331	1.84	Y	064800	100	127 억		4532625	N	N	27255	N	00	N
15	20250402	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	14	2	1.31	467802754	421227	192.03	1200	1200	1066	1387	747	1067	1110.57	3.55	0	-90410	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1382	-3.43	0.69	12	0.33	-315.00	1575.00	3970	20240516	-72.77	1034	20250331	4.55	1532	-29.44	20250224	1034	4.55	20250331	3970	-72.77	20240516	1034	4.55	20250331	1.84	Y	064800	100	127 억		4532625	N	N	27255	N	00	N
16	20250402	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	20	2	1.87	406883284	364945	166.37	1200	1200	1066	1387	747	1067	1114.92	3.55	0	-74635	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1389	-3.45	0.69	12	0.29	-315.00	1575.00	3970	20240516	-72.62	1034	20250331	5.13	1532	-29.05	20250224	1034	5.13	20250331	3970	-72.62	20240516	1034	5.13	20250331	1.84	Y	064800	100	127 억		4532625	N	N	27255	N	00	N
17	20250402	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	40	2	3.75	198706534	172815	78.78	1200	1200	1066	1387	747	1067	1149.82	3.55	0	-3041	1111	1088	1064	1041	1017	1100	1053	128	320	100	740	1	1	127807298	1415	-3.51	0.70	12	0.14	-315.00	1575.00	3970	20240516	-72.12	1034	20250331	7.06	1532	-27.74	20250224	1034	7.06	20250331	3970	-72.12	20240516	1034	7.06	20250331	1.84	Y	064800	100	127 억		4532625	N	N	27255	N	00	N
18	20250401	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	7	2	0.66	231235338	219136	61.72	1040	1087	1040	1378	742	1060	1055.15	3.53	0	-8289	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1364	-3.39	0.68	12	0.17	-315.00	1575.00	3970	20240516	-73.12	1034	20250331	3.19	1532	-30.35	20250224	1034	3.19	20250331	3970	-73.12	20240516	1034	3.19	20250331	1.83	Y	064800	100	127 억		4515809	N	N	27255	N	00	N
19	20250401	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	5	2	0.47	216978942	205750	57.95	1040	1087	1040	1378	742	1060	1054.58	3.53	0	-4498	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1361	-3.38	0.68	12	0.16	-315.00	1575.00	3970	20240516	-73.17	1034	20250331	3.00	1532	-30.48	20250224	1034	3.00	20250331	3970	-73.17	20240516	1034	3.00	20250331	1.83	Y	064800	100	127 억		4515809	N	N	55103	N	00	N
20	20250401	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	0	3	0.00	180480372	171386	48.27	1040	1087	1040	1378	742	1060	1053.06	3.53	0	-1713	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1355	-3.37	0.67	12	0.13	-315.00	1575.00	3970	20240516	-73.30	1034	20250331	2.51	1532	-30.81	20250224	1034	2.51	20250331	3970	-73.30	20240516	1034	2.51	20250331	1.83	Y	064800	100	127 억		4515809	N	N	55103	N	00	N
21	20250401	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-7	5	-0.66	171039069	162443	45.75	1040	1087	1040	1378	742	1060	1052.92	3.53	0	2787	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1346	-3.34	0.67	12	0.13	-315.00	1575.00	3970	20240516	-73.48	1034	20250331	1.84	1532	-31.27	20250224	1034	1.84	20250331	3970	-73.48	20240516	1034	1.84	20250331	1.83	Y	064800	100	127 억		4515809	N	N	55103	N	00	N
22	20250401	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-2	5	-0.19	155435810	147668	41.59	1040	1087	1040	1378	742	1060	1052.60	3.53	0	11370	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1352	-3.36	0.67	12	0.12	-315.00	1575.00	3970	20240516	-73.35	1034	20250331	2.32	1532	-30.94	20250224	1034	2.32	20250331	3970	-73.35	20240516	1034	2.32	20250331	1.83	Y	064800	100	127 억		4515809	N	N	55103	N	00	N
23	20250401	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-5	5	-0.47	122329447	116381	32.78	1040	1087	1040	1378	742	1060	1051.11	3.53	0	11982	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1348	-3.35	0.67	12	0.09	-315.00	1575.00	3970	20240516	-73.43	1034	20250331	2.03	1532	-31.14	20250224	1034	2.03	20250331	3970	-73.43	20240516	1034	2.03	20250331	1.83	Y	064800	100	127 억		4515809	N	N	55103	N	00	N
24	20250401	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-7	5	-0.66	88762696	84523	23.81	1040	1087	1040	1378	742	1060	1050.16	3.53	0	-3695	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1346	-3.34	0.67	12	0.07	-315.00	1575.00	3970	20240516	-73.48	1034	20250331	1.84	1532	-31.27	20250224	1034	1.84	20250331	3970	-73.48	20240516	1034	1.84	20250331	1.83	Y	064800	100	127 억		4515809	N	N	55103	N	00	N
25	20250401	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	21	2	1.98	34616901	33200	9.35	1040	1087	1040	1378	742	1060	1042.68	3.53	0	24482	1120	1090	1062	1032	1004	1076	1018	128	318	100	740	1	1	127807298	1382	-3.43	0.69	12	0.03	-315.00	1575.00	3970	20240516	-72.77	1034	20250331	4.55	1532	-29.44	20250224	1034	4.55	20250331	3970	-72.77	20240516	1034	4.55	20250331	1.83	Y	064800	100	127 억		4515809	N	N	55103	N	00	N