KissMeData/084730/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	160616	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9920	-60	5	-0.60	179982620	18292	80.93	9900	9990	9680	12970	6990	9980	9839.42	2.76	0	-1449	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1102	11.52	0.58	12	0.16	861.00	17127.00	17060	20240403	-41.85	7610	20241210	30.35	11180	-11.27	20250319	8410	17.95	20250203	17060	-41.85	20240403	7610	30.35	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
3	20250403	150621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9840	-140	5	-1.40	126132600	12811	56.68	9900	9990	9680	12970	6990	9980	9845.65	2.76	0	-1347	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1093	11.43	0.57	12	0.12	861.00	17127.00	17060	20240403	-42.32	7610	20241210	29.30	11180	-11.99	20250319	8410	17.00	20250203	17060	-42.32	20240403	7610	29.30	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
4	20250403	140621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9880	-100	5	-1.00	107421740	10914	48.29	9900	9990	9680	12970	6990	9980	9842.56	2.76	0	86	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1098	11.48	0.58	12	0.10	861.00	17127.00	17060	20240403	-42.09	7610	20241210	29.83	11180	-11.63	20250319	8410	17.48	20250203	17060	-42.09	20240403	7610	29.83	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
5	20250403	130621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9890	-90	5	-0.90	99020470	10064	44.53	9900	9990	9680	12970	6990	9980	9839.08	2.76	0	139	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1099	11.49	0.58	12	0.09	861.00	17127.00	17060	20240403	-42.03	7610	20241210	29.96	11180	-11.54	20250319	8410	17.60	20250203	17060	-42.03	20240403	7610	29.96	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
6	20250403	120620	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9910	-70	5	-0.70	91836860	9337	41.31	9900	9990	9680	12970	6990	9980	9835.80	2.76	0	360	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1101	11.51	0.58	12	0.08	861.00	17127.00	17060	20240403	-41.91	7610	20241210	30.22	11180	-11.36	20250319	8410	17.84	20250203	17060	-41.91	20240403	7610	30.22	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
7	20250403	110622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9880	-100	5	-1.00	76244870	7759	34.33	9900	9990	9680	12970	6990	9980	9826.64	2.76	0	-132	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1098	11.48	0.58	12	0.07	861.00	17127.00	17060	20240403	-42.09	7610	20241210	29.83	11180	-11.63	20250319	8410	17.48	20250203	17060	-42.09	20240403	7610	29.83	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
8	20250403	100622	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9870	-110	5	-1.10	27515130	2799	12.38	9900	9990	9680	12970	6990	9980	9830.34	2.76	0	514	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1097	11.46	0.58	12	0.03	861.00	17127.00	17060	20240403	-42.15	7610	20241210	29.70	11180	-11.72	20250319	8410	17.36	20250203	17060	-42.15	20240403	7610	29.70	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
9	20250403	090624	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9710	-270	5	-2.71	5301670	542	2.40	9900	9900	9680	12970	6990	9980	9781.68	2.76	0	-236	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1079	11.28	0.57	12	0.00	861.00	17127.00	17060	20240403	-43.08	7610	20241210	27.60	11180	-13.15	20250319	8410	15.46	20250203	17060	-43.08	20240403	7610	27.60	20241210	1.75	Y	084730	500	55 억		306603	N	N	0	N	00	N
10	20250402	160608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9980	-120	5	-1.19	226939810	22586	81.93	10350	10350	9980	13130	7070	10100	10047.81	2.74	0	1856	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1109	11.59	0.58	12	0.20	861.00	17127.00	17060	20240403	-41.50	7610	20241210	31.14	11180	-10.73	20250319	8410	18.67	20250203	17060	-41.50	20240403	7610	31.14	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
11	20250402	150609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10000	-100	5	-0.99	214623370	21352	77.46	10350	10350	9990	13130	7070	10100	10051.68	2.74	0	2098	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1111	11.61	0.58	12	0.19	861.00	17127.00	17060	20240403	-41.38	7610	20241210	31.41	11180	-10.55	20250319	8410	18.91	20250203	17060	-41.38	20240403	7610	31.41	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
12	20250402	140609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10060	-40	5	-0.40	112192610	11112	40.31	10350	10350	9990	13130	7070	10100	10096.53	2.74	0	-355	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1118	11.68	0.59	12	0.10	861.00	17127.00	17060	20240403	-41.03	7610	20241210	32.19	11180	-10.02	20250319	8410	19.62	20250203	17060	-41.03	20240403	7610	32.19	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
13	20250402	130611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10130	30	2	0.30	97798210	9679	35.11	10350	10350	9990	13130	7070	10100	10104.16	2.74	0	-493	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1125	11.77	0.59	12	0.09	861.00	17127.00	17060	20240403	-40.62	7610	20241210	33.11	11180	-9.39	20250319	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
14	20250402	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10160	60	2	0.59	95194270	9422	34.18	10350	10350	9990	13130	7070	10100	10103.40	2.74	0	-463	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1129	11.80	0.59	12	0.08	861.00	17127.00	17060	20240403	-40.45	7610	20241210	33.51	11180	-9.12	20250319	8410	20.81	20250203	17060	-40.45	20240403	7610	33.51	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
15	20250402	110609	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	50	2	0.50	84137590	8332	30.23	10350	10350	9990	13130	7070	10100	10098.13	2.74	0	-1163	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1128	11.79	0.59	12	0.07	861.00	17127.00	17060	20240403	-40.50	7610	20241210	33.38	11180	-9.21	20250319	8410	20.69	20250203	17060	-40.50	20240403	7610	33.38	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
16	20250402	100608	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10090	-10	5	-0.10	64688570	6404	23.23	10350	10350	9990	13130	7070	10100	10101.28	2.74	0	-1991	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1121	11.72	0.59	12	0.06	861.00	17127.00	17060	20240403	-40.86	7610	20241210	32.59	11180	-9.75	20250319	8410	19.98	20250203	17060	-40.86	20240403	7610	32.59	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
17	20250402	090614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10130	30	2	0.30	16755920	1647	5.97	10350	10350	10120	13130	7070	10100	10173.60	2.74	0	833	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1125	11.77	0.59	12	0.01	861.00	17127.00	17060	20240403	-40.62	7610	20241210	33.11	11180	-9.39	20250319	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.78	Y	084730	500	55 억		304747	N	N	0	N	00	N
18	20250401	160614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10100	10	2	0.10	281468270	27566	161.29	10090	10380	9590	13110	7070	10090	10210.73	2.70	0	5145	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1122	11.73	0.59	12	0.25	861.00	17127.00	17060	20240403	-40.80	7610	20241210	32.72	11180	-9.66	20250319	8410	20.10	20250203	17060	-40.80	20240403	7610	32.72	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N
19	20250401	150613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10310	220	2	2.18	234959100	22973	134.42	10090	10380	9590	13110	7070	10090	10227.62	2.70	0	3748	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1145	11.97	0.60	12	0.21	861.00	17127.00	17060	20240403	-39.57	7610	20241210	35.48	11180	-7.78	20250319	8410	22.59	20250203	17060	-39.57	20240403	7610	35.48	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N
20	20250401	140613	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10370	280	2	2.78	206541710	20218	118.30	10090	10380	9590	13110	7070	10090	10215.73	2.70	0	4300	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1152	12.04	0.61	12	0.18	861.00	17127.00	17060	20240403	-39.21	7610	20241210	36.27	11180	-7.25	20250319	8410	23.31	20250203	17060	-39.21	20240403	7610	36.27	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N
21	20250401	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10300	210	2	2.08	190918390	18705	109.44	10090	10380	9590	13110	7070	10090	10206.81	2.70	0	3083	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1144	11.96	0.60	12	0.17	861.00	17127.00	17060	20240403	-39.62	7610	20241210	35.35	11180	-7.87	20250319	8410	22.47	20250203	17060	-39.62	20240403	7610	35.35	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N
22	20250401	120614	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10340	250	2	2.48	178977260	17551	102.69	10090	10380	9590	13110	7070	10090	10197.55	2.70	0	2692	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1149	12.01	0.60	12	0.16	861.00	17127.00	17060	20240403	-39.39	7610	20241210	35.87	11180	-7.51	20250319	8410	22.95	20250203	17060	-39.39	20240403	7610	35.87	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N
23	20250401	110606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	260	2	2.58	154027950	15137	88.57	10090	10380	9590	13110	7070	10090	10175.59	2.70	0	1286	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1150	12.02	0.60	12	0.14	861.00	17127.00	17060	20240403	-39.33	7610	20241210	36.01	11180	-7.42	20250319	8410	23.07	20250203	17060	-39.33	20240403	7610	36.01	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N
24	20250401	100605	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10130	40	2	0.40	61981750	6172	36.11	10090	10270	9590	13110	7070	10090	10042.41	2.70	0	-1316	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1125	11.77	0.59	12	0.06	861.00	17127.00	17060	20240403	-40.62	7610	20241210	33.11	11180	-9.39	20250319	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N
25	20250401	090606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10080	-10	5	-0.10	1395620	138	0.81	10090	10270	10080	13110	7070	10090	10113.19	2.70	0	-81	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1120	11.71	0.59	12	0.00	861.00	17127.00	17060	20240403	-40.91	7610	20241210	32.46	11180	-9.84	20250319	8410	19.86	20250203	17060	-40.91	20240403	7610	32.46	20241210	1.74	Y	084730	500	55 억		299603	N	N	0	N	00	N