KissMeData/215570/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	KONEX			N	N	N	N		N	540	38	2	7.57	944157	1885	1396.30	550	550	500	577	427	502	500.88	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	27	-1.87	3.29	12	0.04	-289.00	164.00	1400	20240520	-61.43	300	20250305	80.00	600	-10.00	20250103	300	80.00	20250305	1400	-61.43	20240520	300	80.00	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
3	20250403	150854	57	100.00	KONEX			N	N	N	N		N	550	48	2	9.56	937677	1873	1387.41	550	550	500	577	427	502	500.63	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	28	-1.90	3.35	12	0.04	-289.00	164.00	1400	20240520	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
4	20250403	140853	57	100.00	KONEX			N	N	N	N		N	500	-2	5	-0.40	937127	1872	1386.67	550	550	500	577	427	502	500.60	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	25	-1.73	3.05	12	0.04	-289.00	164.00	1400	20240520	-64.29	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1400	-64.29	20240520	300	66.67	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
5	20250403	130852	57	100.00	KONEX			N	N	N	N		N	500	-2	5	-0.40	936627	1871	1385.93	550	550	500	577	427	502	500.60	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	25	-1.73	3.05	12	0.04	-289.00	164.00	1400	20240520	-64.29	300	20250305	66.67	600	-16.67	20250103	300	66.67	20250305	1400	-64.29	20240520	300	66.67	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
6	20250403	120849	57	100.00	KONEX			N	N	N	N		N	550	48	2	9.56	550	1	0.74	550	550	550	577	427	502	550.00	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	28	-1.90	3.35	12	0.00	-289.00	164.00	1400	20240520	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
7	20250403	110853	57	100.00	KONEX			N	N	N	N		N	550	48	2	9.56	550	1	0.74	550	550	550	577	427	502	550.00	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	28	-1.90	3.35	12	0.00	-289.00	164.00	1400	20240520	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
8	20250403	100853	57	100.00	KONEX			N	N	N	N		N	550	48	2	9.56	550	1	0.74	550	550	550	577	427	502	550.00	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	28	-1.90	3.35	12	0.00	-289.00	164.00	1400	20240520	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
9	20250403	090856	57	100.00	KONEX			N	N	N	N		N	550	48	2	9.56	550	1	0.74	550	550	550	577	427	502	550.00	0.00	0	0	566	534	518	486	470	526	478	25	75	500	300	1	1	5078057	28	-1.90	3.35	12	0.00	-289.00	164.00	1400	20240520	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
10	20250402	160834	57	100.00	KONEX			N	N	N	N		N	502	-48	5	-8.73	69398	135	642.86	550	550	502	632	468	550	514.06	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	25	-2.09	1.11	12	0.00	-240.00	454.00	1400	20240321	-64.14	300	20250305	67.33	600	-16.33	20250103	300	67.33	20250305	1400	-64.14	20240520	300	67.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
11	20250402	150834	57	100.00	KONEX			N	N	N	N		N	549	-1	5	-0.18	68896	134	638.10	550	550	502	632	468	550	514.15	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1400	20240321	-60.79	300	20250305	83.00	600	-8.50	20250103	300	83.00	20250305	1400	-60.79	20240520	300	83.00	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
12	20250402	140837	57	100.00	KONEX			N	N	N	N		N	549	-1	5	-0.18	68896	134	638.10	550	550	502	632	468	550	514.15	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1400	20240321	-60.79	300	20250305	83.00	600	-8.50	20250103	300	83.00	20250305	1400	-60.79	20240520	300	83.00	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
13	20250402	130839	57	100.00	KONEX			N	N	N	N		N	549	-1	5	-0.18	17049	31	147.62	550	550	549	632	468	550	549.97	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1400	20240321	-60.79	300	20250305	83.00	600	-8.50	20250103	300	83.00	20250305	1400	-60.79	20240520	300	83.00	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
14	20250402	120837	57	100.00	KONEX			N	N	N	N		N	549	-1	5	-0.18	17049	31	147.62	550	550	549	632	468	550	549.97	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1400	20240321	-60.79	300	20250305	83.00	600	-8.50	20250103	300	83.00	20250305	1400	-60.79	20240520	300	83.00	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
15	20250402	110837	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	16500	30	142.86	550	550	550	632	468	550	550.00	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1400	20240321	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
16	20250402	100835	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	16500	30	142.86	550	550	550	632	468	550	550.00	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1400	20240321	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
17	20250402	090843	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	16500	30	142.86	550	550	550	632	468	550	550.00	0.00	0	0	550	550	550	550	550	550	550	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1400	20240321	-60.71	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
18	20250401	160843	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	11550	21	11.41	550	550	550	632	468	550	550.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
19	20250401	150842	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	5500	10	5.43	550	550	550	632	468	550	550.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
20	20250401	140842	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	5500	10	5.43	550	550	550	632	468	550	550.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
21	20250401	130842	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	5500	10	5.43	550	550	550	632	468	550	550.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
22	20250401	120843	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	5500	10	5.43	550	550	550	632	468	550	550.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
23	20250401	110829	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
24	20250401	100830	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N
25	20250401	090831	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	650	600	550	500	450	625	525	25	82	500	330	1	1	5078057	28	-2.29	1.21	12	0.00	-240.00	454.00	1595	20240320	-65.52	300	20250305	83.33	600	-8.33	20250103	300	83.33	20250305	1400	-60.71	20240520	300	83.33	20250305	0.00	Y	215570	500	25 억		0	N	N	0	N	00	N