KissMeData/225530/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	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4165	-10	5	-0.24	213830485	51002	176.67	4170	4330	4055	5420	2925	4175	4192.59	0.66	0	-1000	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1514	28.92	1.52	12	0.14	144.00	2745.00	6250	20250120	-33.36	3220	20241210	29.35	6250	-33.36	20250120	4055	2.71	20250403	6250	-33.36	20250120	3220	29.35	20241210	1.48	Y	225530	500	181 억		238120	N	N	197	N	00	N
3	20250403	150906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4230	55	2	1.32	200705710	47867	165.81	4170	4330	4055	5420	2925	4175	4192.99	0.66	0	-442	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1537	29.38	1.54	12	0.13	144.00	2745.00	6250	20250120	-32.32	3220	20241210	31.37	6250	-32.32	20250120	4055	4.32	20250403	6250	-32.32	20250120	3220	31.37	20241210	1.48	Y	225530	500	181 억		238120	N	N	0	N	00	N
4	20250403	140905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	25	2	0.60	170845900	40670	140.88	4170	4330	4055	5420	2925	4175	4200.78	0.66	0	-2934	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1526	29.17	1.53	12	0.11	144.00	2745.00	6250	20250120	-32.80	3220	20241210	30.43	6250	-32.80	20250120	4055	3.58	20250403	6250	-32.80	20250120	3220	30.43	20241210	1.48	Y	225530	500	181 억		238120	N	N	0	N	00	N
5	20250403	130904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4270	95	2	2.28	137920120	32796	113.60	4170	4330	4055	5420	2925	4175	4205.39	0.66	0	-5074	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1552	29.65	1.56	12	0.09	144.00	2745.00	6250	20250120	-31.68	3220	20241210	32.61	6250	-31.68	20250120	4055	5.30	20250403	6250	-31.68	20250120	3220	32.61	20241210	1.48	Y	225530	500	181 억		238120	N	N	0	N	00	N
6	20250403	120902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	65	2	1.56	102288450	24444	84.67	4170	4330	4055	5420	2925	4175	4184.60	0.66	0	-3147	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1541	29.44	1.54	12	0.07	144.00	2745.00	6250	20250120	-32.16	3220	20241210	31.68	6250	-32.16	20250120	4055	4.56	20250403	6250	-32.16	20250120	3220	31.68	20241210	1.48	Y	225530	500	181 억		238120	N	N	0	N	00	N
7	20250403	110905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	50	2	1.20	84178155	20179	69.90	4170	4250	4055	5420	2925	4175	4171.57	0.66	0	-4582	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1535	29.34	1.54	12	0.06	144.00	2745.00	6250	20250120	-32.40	3220	20241210	31.21	6250	-32.40	20250120	4055	4.19	20250403	6250	-32.40	20250120	3220	31.21	20241210	1.48	Y	225530	500	181 억		238120	N	N	0	N	00	N
8	20250403	100906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	50	2	1.20	70700645	16986	58.84	4170	4250	4055	5420	2925	4175	4162.29	0.66	0	-3255	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1535	29.34	1.54	12	0.05	144.00	2745.00	6250	20250120	-32.40	3220	20241210	31.21	6250	-32.40	20250120	4055	4.19	20250403	6250	-32.40	20250120	3220	31.21	20241210	1.48	Y	225530	500	181 억		238120	N	N	0	N	00	N
9	20250403	090908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	-35	5	-0.84	17530615	4272	14.80	4170	4170	4055	5420	2925	4175	4103.61	0.66	0	826	4375	4275	4225	4125	4075	4250	4100	182	1245	500	2670	5	1	36338727	1504	28.75	1.51	12	0.01	144.00	2745.00	6250	20250120	-33.76	3220	20241210	28.57	6250	-33.76	20250120	4055	2.10	20250403	6250	-33.76	20250120	3220	28.57	20241210	1.48	Y	225530	500	181 억		238120	N	N	0	N	00	N
10	20250402	160846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-125	5	-2.91	120731625	28578	12.59	4310	4325	4175	5590	3010	4300	4224.64	0.65	0	-3237	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1517	28.99	1.52	12	0.08	144.00	2745.00	6250	20250120	-33.20	3220	20241210	29.66	6250	-33.20	20250120	4055	2.96	20250401	6250	-33.20	20250120	3220	29.66	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
11	20250402	150846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	-110	5	-2.56	116123860	27476	12.10	4310	4325	4175	5590	3010	4300	4226.37	0.65	0	-3231	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1523	29.10	1.53	12	0.08	144.00	2745.00	6250	20250120	-32.96	3220	20241210	30.12	6250	-32.96	20250120	4055	3.33	20250401	6250	-32.96	20250120	3220	30.12	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
12	20250402	140849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4230	-70	5	-1.63	82908755	19544	8.61	4310	4325	4180	5590	3010	4300	4242.16	0.65	0	-2517	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1537	29.38	1.54	12	0.05	144.00	2745.00	6250	20250120	-32.32	3220	20241210	31.37	6250	-32.32	20250120	4055	4.32	20250401	6250	-32.32	20250120	3220	31.37	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
13	20250402	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	-95	5	-2.21	74672150	17586	7.75	4310	4325	4180	5590	3010	4300	4246.11	0.65	0	-2501	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1528	29.20	1.53	12	0.05	144.00	2745.00	6250	20250120	-32.72	3220	20241210	30.59	6250	-32.72	20250120	4055	3.70	20250401	6250	-32.72	20250120	3220	30.59	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
14	20250402	120849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	-100	5	-2.33	70186680	16518	7.28	4310	4325	4180	5590	3010	4300	4249.10	0.65	0	-2381	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1526	29.17	1.53	12	0.05	144.00	2745.00	6250	20250120	-32.80	3220	20241210	30.43	6250	-32.80	20250120	4055	3.58	20250401	6250	-32.80	20250120	3220	30.43	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
15	20250402	110848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	-100	5	-2.33	66710890	15691	6.91	4310	4325	4180	5590	3010	4300	4251.54	0.65	0	-2733	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1526	29.17	1.53	12	0.04	144.00	2745.00	6250	20250120	-32.80	3220	20241210	30.43	6250	-32.80	20250120	4055	3.58	20250401	6250	-32.80	20250120	3220	30.43	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
16	20250402	100847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	-120	5	-2.79	57454265	13485	5.94	4310	4325	4180	5590	3010	4300	4260.61	0.65	0	-3635	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1519	29.03	1.52	12	0.04	144.00	2745.00	6250	20250120	-33.12	3220	20241210	29.81	6250	-33.12	20250120	4055	3.08	20250401	6250	-33.12	20250120	3220	29.81	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
17	20250402	090855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4280	-20	5	-0.47	30999820	7198	3.17	4310	4325	4250	5590	3010	4300	4306.73	0.65	0	-2146	4996	4647	4351	4002	3706	4822	4177	182	1290	500	2750	5	1	36338727	1555	29.72	1.56	12	0.02	144.00	2745.00	6250	20250120	-31.52	3220	20241210	32.92	6250	-31.52	20250120	4055	5.55	20250401	6250	-31.52	20250120	3220	32.92	20241210	1.48	Y	225530	500	181 억		235194	N	N	0	N	00	N
18	20250401	160855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4300	220	2	5.39	999371517	225905	1517.46	4055	4700	4055	5300	2860	4080	4423.86	0.63	0	6450	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1563	29.86	1.57	12	0.62	144.00	2745.00	6250	20250120	-31.20	3220	20241210	33.54	6250	-31.20	20250120	4055	6.04	20250401	6250	-31.20	20250120	3220	33.54	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N
19	20250401	150854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4305	225	2	5.51	976057732	220480	1481.02	4055	4700	4055	5300	2860	4080	4426.97	0.63	0	6814	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1564	29.90	1.57	12	0.61	144.00	2745.00	6250	20250120	-31.12	3220	20241210	33.70	6250	-31.12	20250120	4055	6.17	20250401	6250	-31.12	20250120	3220	33.70	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N
20	20250401	140855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4355	275	2	6.74	952320837	214980	1444.08	4055	4700	4055	5300	2860	4080	4429.81	0.63	0	5974	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1583	30.24	1.59	12	0.59	144.00	2745.00	6250	20250120	-30.32	3220	20241210	35.25	6250	-30.32	20250120	4055	7.40	20250401	6250	-30.32	20250120	3220	35.25	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N
21	20250401	130854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4325	245	2	6.00	897454793	202282	1358.78	4055	4700	4055	5300	2860	4080	4436.65	0.63	0	2120	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1572	30.03	1.58	12	0.56	144.00	2745.00	6250	20250120	-30.80	3220	20241210	34.32	6250	-30.80	20250120	4055	6.66	20250401	6250	-30.80	20250120	3220	34.32	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N
22	20250401	120855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4370	290	2	7.11	809355788	182052	1222.89	4055	4700	4055	5300	2860	4080	4445.74	0.63	0	815	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1588	30.35	1.59	12	0.50	144.00	2745.00	6250	20250120	-30.08	3220	20241210	35.71	6250	-30.08	20250120	4055	7.77	20250401	6250	-30.08	20250120	3220	35.71	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N
23	20250401	110842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4367	287	2	7.03	172171419	40326	270.88	4055	4405	4055	5300	2860	4080	4269.49	0.63	0	1251	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1587	30.33	1.59	12	0.11	144.00	2745.00	6250	20250120	-30.13	3220	20241210	35.62	6250	-30.13	20250120	4055	7.69	20250401	6250	-30.13	20250120	3220	35.62	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N
24	20250401	100842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	60	2	1.47	11023905	2678	17.99	4055	4185	4055	5300	2860	4080	4116.47	0.63	0	64	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1504	28.75	1.51	12	0.01	144.00	2745.00	6250	20250120	-33.76	3220	20241210	28.57	6250	-33.76	20250120	4055	2.10	20250401	6250	-33.76	20250120	3220	28.57	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N
25	20250401	090843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	105	2	2.57	1311565	317	2.13	4055	4185	4055	5300	2860	4080	4137.43	0.63	0	-17	4240	4160	4120	4040	4000	4140	4020	182	1220	500	2610	5	1	36338727	1521	29.06	1.52	12	0.00	144.00	2745.00	6250	20250120	-33.04	3220	20241210	29.97	6250	-33.04	20250120	4055	3.21	20250401	6250	-33.04	20250120	3220	29.97	20241210	1.49	Y	225530	500	181 억		228744	N	N	0	N	00	N