KissMeData/215380/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	160846	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1440	-20	5	-1.37	61099472	42390	135.56	1460	1487	1425	1898	1022	1460	1441.37	8.73	0	-759	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	242	102.86	0.77	12	0.25	14.00	1865.00	4300	20240821	-66.51	1100	20240624	30.91	2180	-33.94	20250109	1412	1.98	20250331	4300	-66.51	20240821	1100	30.91	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
3	20250403	150854	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1435	-25	5	-1.71	58586769	40639	129.96	1460	1487	1425	1898	1022	1460	1441.64	8.73	0	671	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	242	102.50	0.77	12	0.24	14.00	1865.00	4300	20240821	-66.63	1100	20240624	30.45	2180	-34.17	20250109	1412	1.63	20250331	4300	-66.63	20240821	1100	30.45	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
4	20250403	140853	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1435	-25	5	-1.71	38232698	26415	84.47	1460	1487	1427	1898	1022	1460	1447.39	8.73	0	-2024	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	242	102.50	0.77	12	0.16	14.00	1865.00	4300	20240821	-66.63	1100	20240624	30.45	2180	-34.17	20250109	1412	1.63	20250331	4300	-66.63	20240821	1100	30.45	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
5	20250403	130852	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1443	-17	5	-1.16	34723377	23969	76.65	1460	1487	1427	1898	1022	1460	1448.68	8.73	0	-1499	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	243	103.07	0.77	12	0.14	14.00	1865.00	4300	20240821	-66.44	1100	20240624	31.18	2180	-33.81	20250109	1412	2.20	20250331	4300	-66.44	20240821	1100	31.18	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
6	20250403	120849	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1446	-14	5	-0.96	34267125	23652	75.64	1460	1487	1427	1898	1022	1460	1448.80	8.73	0	-1536	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	243	103.29	0.78	12	0.14	14.00	1865.00	4300	20240821	-66.37	1100	20240624	31.45	2180	-33.67	20250109	1412	2.41	20250331	4300	-66.37	20240821	1100	31.45	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
7	20250403	110853	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1430	-30	5	-2.05	33900915	23398	74.83	1460	1487	1427	1898	1022	1460	1448.88	8.73	0	-1540	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	241	102.14	0.77	12	0.14	14.00	1865.00	4300	20240821	-66.74	1100	20240624	30.00	2180	-34.40	20250109	1412	1.27	20250331	4300	-66.74	20240821	1100	30.00	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
8	20250403	100853	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1431	-29	5	-1.99	28484703	19626	62.76	1460	1487	1427	1898	1022	1460	1451.38	8.73	0	-1159	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	241	102.21	0.77	12	0.12	14.00	1865.00	4300	20240821	-66.72	1100	20240624	30.09	2180	-34.36	20250109	1412	1.35	20250331	4300	-66.72	20240821	1100	30.09	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
9	20250403	090855	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1463	3	2	0.21	9039734	6182	19.77	1460	1487	1444	1898	1022	1460	1462.27	8.73	0	-1419	1523	1491	1461	1429	1399	1476	1414	84	438	500	870	1	1	16829576	246	104.50	0.78	12	0.04	14.00	1865.00	4300	20240821	-65.98	1100	20240624	33.00	2180	-32.89	20250109	1412	3.61	20250331	4300	-65.98	20240821	1100	33.00	20240624	0.00	Y	215380	500	84 억		1469097	N	N	0	N	00	N
10	20250402	160833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1460	-17	5	-1.15	45393874	31266	50.30	1480	1493	1431	1920	1034	1477	1451.86	8.75	0	-3661	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	246	104.29	0.78	12	0.19	14.00	1865.00	4300	20240821	-66.05	1100	20240624	32.73	2180	-33.03	20250109	1412	3.40	20250331	4300	-66.05	20240821	1100	32.73	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
11	20250402	150834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1442	-35	5	-2.37	40394917	27821	44.76	1480	1493	1431	1920	1034	1477	1451.96	8.75	0	-541	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	243	103.00	0.77	12	0.17	14.00	1865.00	4300	20240821	-66.47	1100	20240624	31.09	2180	-33.85	20250109	1412	2.12	20250331	4300	-66.47	20240821	1100	31.09	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
12	20250402	140836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1450	-27	5	-1.83	34277270	23593	37.96	1480	1493	1431	1920	1034	1477	1452.86	8.75	0	-728	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	244	103.57	0.78	12	0.14	14.00	1865.00	4300	20240821	-66.28	1100	20240624	31.82	2180	-33.49	20250109	1412	2.69	20250331	4300	-66.28	20240821	1100	31.82	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
13	20250402	130838	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1461	-16	5	-1.08	29789316	20506	32.99	1480	1493	1431	1920	1034	1477	1452.71	8.75	0	645	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	246	104.36	0.78	12	0.12	14.00	1865.00	4300	20240821	-66.02	1100	20240624	32.82	2180	-32.98	20250109	1412	3.47	20250331	4300	-66.02	20240821	1100	32.82	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
14	20250402	120836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1459	-18	5	-1.22	29154893	20073	32.29	1480	1493	1431	1920	1034	1477	1452.44	8.75	0	977	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	246	104.21	0.78	12	0.12	14.00	1865.00	4300	20240821	-66.07	1100	20240624	32.64	2180	-33.07	20250109	1412	3.33	20250331	4300	-66.07	20240821	1100	32.64	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
15	20250402	110836	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1491	14	2	0.95	24252272	16722	26.90	1480	1493	1431	1920	1034	1477	1450.32	8.75	0	1069	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	251	106.50	0.80	12	0.10	14.00	1865.00	4300	20240821	-65.33	1100	20240624	35.55	2180	-31.61	20250109	1412	5.59	20250331	4300	-65.33	20240821	1100	35.55	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
16	20250402	100834	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1440	-37	5	-2.51	20834951	14372	23.12	1480	1493	1431	1920	1034	1477	1449.69	8.75	0	918	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	242	102.86	0.77	12	0.09	14.00	1865.00	4300	20240821	-66.51	1100	20240624	30.91	2180	-33.94	20250109	1412	1.98	20250331	4300	-66.51	20240821	1100	30.91	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
17	20250402	090843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1454	-23	5	-1.56	4742416	3214	5.17	1480	1493	1454	1920	1034	1477	1475.55	8.75	0	-1824	1520	1498	1477	1455	1434	1509	1466	84	443	500	880	1	1	16829576	245	103.86	0.78	12	0.02	14.00	1865.00	4300	20240821	-66.19	1100	20240624	32.18	2180	-33.30	20250109	1412	2.97	20250331	4300	-66.19	20240821	1100	32.18	20240624	0.00	Y	215380	500	84 억		1472389	N	N	0	N	00	N
18	20250401	160842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1477	0	3	0.00	91245835	62106	176.05	1465	1499	1456	1920	1034	1477	1469.20	8.77	0	-2903	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	249	105.50	0.79	12	0.37	14.00	1865.00	4300	20240821	-65.65	1100	20240624	34.27	2180	-32.25	20250109	1412	4.60	20250331	4300	-65.65	20240821	1100	34.27	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N
19	20250401	150841	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1477	0	3	0.00	85591190	58265	165.16	1465	1499	1456	1920	1034	1477	1469.00	8.77	0	90	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	249	105.50	0.79	12	0.35	14.00	1865.00	4300	20240821	-65.65	1100	20240624	34.27	2180	-32.25	20250109	1412	4.60	20250331	4300	-65.65	20240821	1100	34.27	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N
20	20250401	140842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1465	-12	5	-0.81	67150572	45661	129.43	1465	1499	1456	1920	1034	1477	1470.63	8.77	0	90	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.64	0.79	12	0.27	14.00	1865.00	4300	20240821	-65.93	1100	20240624	33.18	2180	-32.80	20250109	1412	3.75	20250331	4300	-65.93	20240821	1100	33.18	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N
21	20250401	130842	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1469	-8	5	-0.54	56729696	38555	109.29	1465	1499	1456	1920	1034	1477	1471.40	8.77	0	2618	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.93	0.79	12	0.23	14.00	1865.00	4300	20240821	-65.84	1100	20240624	33.55	2180	-32.61	20250109	1412	4.04	20250331	4300	-65.84	20240821	1100	33.55	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N
22	20250401	120843	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1466	-11	5	-0.74	49326731	33495	94.95	1465	1499	1456	1920	1034	1477	1472.66	8.77	0	3362	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.71	0.79	12	0.20	14.00	1865.00	4300	20240821	-65.91	1100	20240624	33.27	2180	-32.75	20250109	1412	3.82	20250331	4300	-65.91	20240821	1100	33.27	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N
23	20250401	110829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1485	8	2	0.54	38547923	26188	74.23	1465	1485	1456	1920	1034	1477	1471.97	8.77	0	1845	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	250	106.07	0.80	12	0.16	14.00	1865.00	4300	20240821	-65.47	1100	20240624	35.00	2180	-31.88	20250109	1412	5.17	20250331	4300	-65.47	20240821	1100	35.00	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N
24	20250401	100830	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1463	-14	5	-0.95	15872650	10794	30.60	1465	1484	1460	1920	1034	1477	1470.51	8.77	0	-1284	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	246	104.50	0.78	12	0.06	14.00	1865.00	4300	20240821	-65.98	1100	20240624	33.00	2180	-32.89	20250109	1412	3.61	20250331	4300	-65.98	20240821	1100	33.00	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N
25	20250401	090831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1466	-11	5	-0.74	2996899	2044	5.79	1465	1477	1460	1920	1034	1477	1466.19	8.77	0	437	1527	1502	1457	1432	1387	1514	1444	84	443	500	880	1	1	16829576	247	104.71	0.79	12	0.01	14.00	1865.00	4300	20240821	-65.91	1100	20240624	33.27	2180	-32.75	20250109	1412	3.82	20250331	4300	-65.91	20240821	1100	33.27	20240624	0.00	Y	215380	500	84 억		1475630	N	N	0	N	00	N