KissMeData/083640/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	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	0	3	0.00	99977797	359086	22.56	280	285	275	364	196	280	278.42	1.00	0	28651	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	218	-7.57	0.26	12	0.46	-37.00	1074.00	550	20240327	-49.09	227	20250310	23.35	406	-31.03	20250110	227	23.35	20250310	546	-48.72	20240403	227	23.35	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
3	20250403	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	98464235	353668	22.22	280	285	275	364	196	280	278.41	1.00	0	29475	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	217	-7.54	0.26	12	0.46	-37.00	1074.00	550	20240327	-49.27	227	20250310	22.91	406	-31.28	20250110	227	22.91	20250310	546	-48.90	20240403	227	22.91	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
4	20250403	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-2	5	-0.71	93851937	337102	21.18	280	285	275	364	196	280	278.41	1.00	0	29866	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	216	-7.51	0.26	12	0.43	-37.00	1074.00	550	20240327	-49.45	227	20250310	22.47	406	-31.53	20250110	227	22.47	20250310	546	-49.08	20240403	227	22.47	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
5	20250403	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	89017741	319691	20.08	280	285	275	364	196	280	278.45	1.00	0	33720	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	217	-7.54	0.26	12	0.41	-37.00	1074.00	550	20240327	-49.27	227	20250310	22.91	406	-31.28	20250110	227	22.91	20250310	546	-48.90	20240403	227	22.91	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
6	20250403	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	76824714	275984	17.34	280	285	275	364	196	280	278.37	1.00	0	24862	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	217	-7.54	0.26	12	0.36	-37.00	1074.00	550	20240327	-49.27	227	20250310	22.91	406	-31.28	20250110	227	22.91	20250310	546	-48.90	20240403	227	22.91	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
7	20250403	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-4	5	-1.43	67376490	242004	15.20	280	285	275	364	196	280	278.41	1.00	0	12989	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	215	-7.46	0.26	12	0.31	-37.00	1074.00	550	20240327	-49.82	227	20250310	21.59	406	-32.02	20250110	227	21.59	20250310	546	-49.45	20240403	227	21.59	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
8	20250403	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-3	5	-1.07	29082810	104674	6.58	280	282	275	364	196	280	277.84	1.00	0	15081	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	215	-7.49	0.26	12	0.13	-37.00	1074.00	550	20240327	-49.64	227	20250310	22.03	406	-31.77	20250110	227	22.03	20250310	546	-49.27	20240403	227	22.03	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
9	20250403	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-1	5	-0.36	9145765	32668	2.05	280	282	278	364	196	280	279.96	1.00	0	1581	314	297	286	269	258	294	266	389	84	500	190	1	1	77720351	217	-7.54	0.26	12	0.04	-37.00	1074.00	550	20240327	-49.27	227	20250310	22.91	406	-31.28	20250110	227	22.91	20250310	546	-48.90	20240403	227	22.91	20250310	0.10	Y	083640	500	388 억		776163	N	N	0	N	00	N
10	20250402	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	8	2	2.94	457920720	1591100	186.28	280	303	275	353	191	272	287.80	1.11	0	-92830	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	218	-7.57	0.26	12	2.05	-37.00	1074.00	550	20240327	-49.09	227	20250310	23.35	406	-31.03	20250110	227	23.35	20250310	546	-48.72	20240403	227	23.35	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
11	20250402	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	9	2	3.31	449763802	1562154	182.89	280	303	275	353	191	272	287.91	1.11	0	-94121	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	218	-7.59	0.26	12	2.01	-37.00	1074.00	550	20240327	-48.91	227	20250310	23.79	406	-30.79	20250110	227	23.79	20250310	546	-48.53	20240403	227	23.79	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
12	20250402	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	9	2	3.31	439924644	1527087	178.79	280	303	275	353	191	272	288.08	1.11	0	-97166	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	218	-7.59	0.26	12	1.96	-37.00	1074.00	550	20240327	-48.91	227	20250310	23.79	406	-30.79	20250110	227	23.79	20250310	546	-48.53	20240403	227	23.79	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
13	20250402	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	10	2	3.68	429385620	1489474	174.38	280	303	275	353	191	272	288.28	1.11	0	-101353	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	219	-7.62	0.26	12	1.92	-37.00	1074.00	550	20240327	-48.73	227	20250310	24.23	406	-30.54	20250110	227	24.23	20250310	546	-48.35	20240403	227	24.23	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
14	20250402	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	11	2	4.04	359180576	1244161	145.66	280	303	275	353	191	272	288.69	1.11	0	-49171	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	220	-7.65	0.26	12	1.60	-37.00	1074.00	550	20240327	-48.55	227	20250310	24.67	406	-30.30	20250110	227	24.67	20250310	546	-48.17	20240403	227	24.67	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
15	20250402	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	9	2	3.31	355531724	1231227	144.15	280	303	275	353	191	272	288.76	1.11	0	-48407	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	218	-7.59	0.26	12	1.58	-37.00	1074.00	550	20240327	-48.91	227	20250310	23.79	406	-30.79	20250110	227	23.79	20250310	546	-48.53	20240403	227	23.79	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
16	20250402	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	14	2	5.15	296157138	1021967	119.65	280	303	275	353	191	272	289.79	1.11	0	20639	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	222	-7.73	0.27	12	1.31	-37.00	1074.00	550	20240327	-48.00	227	20250310	25.99	406	-29.56	20250110	227	25.99	20250310	546	-47.62	20240403	227	25.99	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
17	20250402	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	6	2	2.21	13623362	48930	5.73	280	281	275	353	191	272	278.43	1.11	0	-7802	292	281	269	258	246	287	264	389	81	500	180	1	1	77720351	216	-7.51	0.26	12	0.06	-37.00	1074.00	550	20240327	-49.45	227	20250310	22.47	406	-31.53	20250110	227	22.47	20250310	546	-49.08	20240403	227	22.47	20250310	0.10	Y	083640	500	388 억		860347	N	N	0	N	00	N
18	20250401	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	15	2	5.84	230165625	853309	319.59	258	280	257	334	180	257	269.73	0.89	0	177210	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	211	-7.35	0.25	12	1.10	-37.00	1074.00	550	20240327	-50.55	227	20250310	19.82	406	-33.00	20250110	227	19.82	20250310	546	-50.18	20240403	227	19.82	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N
19	20250401	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	18	2	7.00	227055823	841906	315.32	258	280	257	334	180	257	269.69	0.89	0	175971	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	214	-7.43	0.26	12	1.08	-37.00	1074.00	550	20240327	-50.00	227	20250310	21.15	406	-32.27	20250110	227	21.15	20250310	546	-49.63	20240403	227	21.15	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N
20	20250401	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	14	2	5.45	204894436	761326	285.14	258	276	257	334	180	257	269.13	0.89	0	180373	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	211	-7.32	0.25	12	0.98	-37.00	1074.00	550	20240327	-50.73	227	20250310	19.38	406	-33.25	20250110	227	19.38	20250310	546	-50.37	20240403	227	19.38	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N
21	20250401	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	11	2	4.28	196675557	730675	273.66	258	276	257	334	180	257	269.17	0.89	0	171306	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	208	-7.24	0.25	12	0.94	-37.00	1074.00	550	20240327	-51.27	227	20250310	18.06	406	-33.99	20250110	227	18.06	20250310	546	-50.92	20240403	227	18.06	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N
22	20250401	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	14	2	5.45	179399139	666011	249.44	258	276	257	334	180	257	269.36	0.89	0	166896	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	211	-7.32	0.25	12	0.86	-37.00	1074.00	550	20240327	-50.73	227	20250310	19.38	406	-33.25	20250110	227	19.38	20250310	546	-50.37	20240403	227	19.38	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N
23	20250401	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	15	2	5.84	128831428	479029	179.41	258	274	257	334	180	257	268.94	0.89	0	110886	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	211	-7.35	0.25	12	0.62	-37.00	1074.00	550	20240327	-50.55	227	20250310	19.82	406	-33.00	20250110	227	19.82	20250310	546	-50.18	20240403	227	19.82	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N
24	20250401	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	12	2	4.67	77528760	289338	108.37	258	274	257	334	180	257	267.95	0.89	0	73312	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	209	-7.27	0.25	12	0.37	-37.00	1074.00	550	20240327	-51.09	227	20250310	18.50	406	-33.74	20250110	227	18.50	20250310	546	-50.73	20240403	227	18.50	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N
25	20250401	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	3	2	1.17	1873647	7258	2.72	258	261	257	334	180	257	258.15	0.89	0	1223	266	261	257	252	248	264	255	389	77	500	170	1	1	77720351	202	-7.03	0.24	12	0.01	-37.00	1074.00	550	20240327	-52.73	227	20250310	14.54	406	-35.96	20250110	227	14.54	20250310	546	-52.38	20240403	227	14.54	20250310	0.10	Y	083640	500	388 억		688190	N	N	0	N	00	N