KissMeData/199730/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	160827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6130	-330	5	-5.11	474057030	76564	33.69	6190	6340	6060	8390	4530	6460	6190.90	1.48	0	1237	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	298	-7.48	1.08	12	1.57	-820.00	5667.00	11580	20241008	-47.06	4965	20250311	23.46	7620	-19.55	20250325	4965	23.46	20250311	11580	-47.06	20241008	4965	23.46	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
3	20250403	150835	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6140	-320	5	-4.95	437530250	70607	31.07	6190	6340	6060	8390	4530	6460	6195.80	1.48	0	1564	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	299	-7.49	1.08	12	1.45	-820.00	5667.00	11580	20241008	-46.98	4965	20250311	23.67	7620	-19.42	20250325	4965	23.67	20250311	11580	-46.98	20241008	4965	23.67	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
4	20250403	140834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6200	-260	5	-4.02	367432140	59215	26.06	6190	6340	6060	8390	4530	6460	6204.01	1.48	0	3603	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	302	-7.56	1.09	12	1.22	-820.00	5667.00	11580	20241008	-46.46	4965	20250311	24.87	7620	-18.64	20250325	4965	24.87	20250311	11580	-46.46	20241008	4965	24.87	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
5	20250403	130833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6270	-190	5	-2.94	318420220	51345	22.59	6190	6340	6060	8390	4530	6460	6200.37	1.48	0	2824	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	305	-7.65	1.11	12	1.06	-820.00	5667.00	11580	20241008	-45.85	4965	20250311	26.28	7620	-17.72	20250325	4965	26.28	20250311	11580	-45.85	20241008	4965	26.28	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
6	20250403	120830	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6250	-210	5	-3.25	290957410	46950	20.66	6190	6340	6060	8390	4530	6460	6195.83	1.48	0	2845	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	304	-7.62	1.10	12	0.97	-820.00	5667.00	11580	20241008	-46.03	4965	20250311	25.88	7620	-17.98	20250325	4965	25.88	20250311	11580	-46.03	20241008	4965	25.88	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
7	20250403	110834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6210	-250	5	-3.87	276929490	44694	19.67	6190	6340	6060	8390	4530	6460	6194.70	1.48	0	2228	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	302	-7.57	1.10	12	0.92	-820.00	5667.00	11580	20241008	-46.37	4965	20250311	25.08	7620	-18.50	20250325	4965	25.08	20250311	11580	-46.37	20241008	4965	25.08	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
8	20250403	100834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6230	-230	5	-3.56	212440490	34268	15.08	6190	6340	6060	8390	4530	6460	6197.55	1.48	0	4907	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	303	-7.60	1.10	12	0.70	-820.00	5667.00	11580	20241008	-46.20	4965	20250311	25.48	7620	-18.24	20250325	4965	25.48	20250311	11580	-46.20	20241008	4965	25.48	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
9	20250403	090836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6170	-290	5	-4.49	81461010	13256	5.83	6190	6240	6060	8390	4530	6460	6139.41	1.48	0	2567	7266	6862	6636	6232	6006	6750	6120	24	1930	500	4000	10	1	4864367	300	-7.52	1.09	12	0.27	-820.00	5667.00	11580	20241008	-46.72	4965	20250311	24.27	7620	-19.03	20250325	4965	24.27	20250311	11580	-46.72	20241008	4965	24.27	20250311	1.37	Y	199730	500	24 억		72225	N	N	0	N	00	N
10	20250402	160815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6460	-140	5	-2.12	1521955625	224618	147.25	6690	7040	6410	8580	4620	6600	6776.07	1.62	0	-7018	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	314	-7.88	1.14	12	4.62	-820.00	5667.00	11580	20241008	-44.21	4965	20250311	30.11	7620	-15.22	20250325	4965	30.11	20250311	11580	-44.21	20241008	4965	30.11	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
11	20250402	150815	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6590	-10	5	-0.15	1414866525	208121	136.43	6690	7040	6510	8580	4620	6600	6798.59	1.62	0	-3724	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	321	-8.04	1.16	12	4.28	-820.00	5667.00	11580	20241008	-43.09	4965	20250311	32.73	7620	-13.52	20250325	4965	32.73	20250311	11580	-43.09	20241008	4965	32.73	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
12	20250402	140818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6830	230	2	3.48	1171935975	171789	112.61	6690	7040	6600	8580	4620	6600	6822.36	1.62	0	-152	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	332	-8.33	1.21	12	3.53	-820.00	5667.00	11580	20241008	-41.02	4965	20250311	37.56	7620	-10.37	20250325	4965	37.56	20250311	11580	-41.02	20241008	4965	37.56	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
13	20250402	130820	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6800	200	2	3.03	1046281820	153295	100.49	6690	7040	6600	8580	4620	6600	6825.75	1.62	0	-904	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	331	-8.29	1.20	12	3.15	-820.00	5667.00	11580	20241008	-41.28	4965	20250311	36.96	7620	-10.76	20250325	4965	36.96	20250311	11580	-41.28	20241008	4965	36.96	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
14	20250402	120819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6760	160	2	2.42	955252420	139897	91.71	6690	7040	6600	8580	4620	6600	6828.78	1.62	0	-289	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	329	-8.24	1.19	12	2.88	-820.00	5667.00	11580	20241008	-41.62	4965	20250311	36.15	7620	-11.29	20250325	4965	36.15	20250311	11580	-41.62	20241008	4965	36.15	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
15	20250402	110818	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6810	210	2	3.18	911469930	133439	87.47	6690	7040	6600	8580	4620	6600	6831.16	1.62	0	887	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	331	-8.30	1.20	12	2.74	-820.00	5667.00	11580	20241008	-41.19	4965	20250311	37.16	7620	-10.63	20250325	4965	37.16	20250311	11580	-41.19	20241008	4965	37.16	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
16	20250402	100816	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6650	50	2	0.76	784741250	114680	75.18	6690	7040	6600	8580	4620	6600	6843.55	1.62	0	-1400	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	323	-8.11	1.17	12	2.36	-820.00	5667.00	11580	20241008	-42.57	4965	20250311	33.94	7620	-12.73	20250325	4965	33.94	20250311	11580	-42.57	20241008	4965	33.94	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
17	20250402	090824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6600	0	3	0.00	128992910	19144	12.55	6690	6850	6600	8580	4620	6600	6740.36	1.62	0	-2310	7013	6806	6563	6356	6113	6910	6460	24	1980	500	4090	10	1	4864367	321	-8.05	1.16	12	0.39	-820.00	5667.00	11580	20241008	-43.01	4965	20250311	32.93	7620	-13.39	20250325	4965	32.93	20250311	11580	-43.01	20241008	4965	32.93	20250311	1.27	Y	199730	500	24 억		79003	N	N	0	N	00	N
18	20250401	160824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6600	200	2	3.12	987349980	150294	104.87	6410	6770	6320	8320	4480	6400	6569.39	1.66	0	-1851	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	321	-8.05	1.16	12	3.09	-820.00	5667.00	11580	20241008	-43.01	4965	20250311	32.93	7620	-13.39	20250325	4965	32.93	20250311	11580	-43.01	20241008	4965	32.93	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N
19	20250401	150822	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6530	130	2	2.03	947213160	144189	100.61	6410	6770	6320	8320	4480	6400	6569.26	1.66	0	-2116	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	318	-7.96	1.15	12	2.96	-820.00	5667.00	11580	20241008	-43.61	4965	20250311	31.52	7620	-14.30	20250325	4965	31.52	20250311	11580	-43.61	20241008	4965	31.52	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N
20	20250401	140823	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6640	240	2	3.75	883649800	134486	93.84	6410	6770	6320	8320	4480	6400	6570.58	1.66	0	-1085	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	323	-8.10	1.17	12	2.76	-820.00	5667.00	11580	20241008	-42.66	4965	20250311	33.74	7620	-12.86	20250325	4965	33.74	20250311	11580	-42.66	20241008	4965	33.74	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N
21	20250401	130824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6630	230	2	3.59	821741460	125140	87.32	6410	6770	6320	8320	4480	6400	6566.59	1.66	0	-272	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	323	-8.09	1.17	12	2.57	-820.00	5667.00	11580	20241008	-42.75	4965	20250311	33.53	7620	-12.99	20250325	4965	33.53	20250311	11580	-42.75	20241008	4965	33.53	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N
22	20250401	120824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6750	350	2	5.47	760916360	115953	80.90	6410	6770	6320	8320	4480	6400	6562.30	1.66	0	548	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	328	-8.23	1.19	12	2.38	-820.00	5667.00	11580	20241008	-41.71	4965	20250311	35.95	7620	-11.42	20250325	4965	35.95	20250311	11580	-41.71	20241008	4965	35.95	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N
23	20250401	110810	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6640	240	2	3.75	655604420	100164	69.89	6410	6750	6320	8320	4480	6400	6545.33	1.66	0	1054	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	323	-8.10	1.17	12	2.06	-820.00	5667.00	11580	20241008	-42.66	4965	20250311	33.74	7620	-12.86	20250325	4965	33.74	20250311	11580	-42.66	20241008	4965	33.74	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N
24	20250401	100811	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6440	40	2	0.62	488695370	74588	52.04	6410	6750	6320	8320	4480	6400	6551.95	1.66	0	-2125	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	313	-7.85	1.14	12	1.53	-820.00	5667.00	11580	20241008	-44.39	4965	20250311	29.71	7620	-15.49	20250325	4965	29.71	20250311	11580	-44.39	20241008	4965	29.71	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N
25	20250401	090812	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	6470	70	2	1.09	60976320	9458	6.60	6410	6520	6360	8320	4480	6400	6447.12	1.66	0	363	6800	6600	6400	6200	6000	6500	6100	24	1920	500	3960	10	1	4864367	315	-7.89	1.14	12	0.19	-820.00	5667.00	11580	20241008	-44.13	4965	20250311	30.31	7620	-15.09	20250325	4965	30.31	20250311	11580	-44.13	20241008	4965	30.31	20250311	1.42	Y	199730	500	24 억		80760	N	N	550	N	00	N