KissMeData/376270/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	161059	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23000	-50	5	-0.22	525742250	23065	73.35	22850	23150	22100	29950	16150	23050	22793.67	2.27	0	-5477	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1601	-19.15	6.13	12	0.33	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.15	Y	376270	500	34 억		158239	N	N	4	N	00	N
3	20250403	151109	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22950	-100	5	-0.43	511819800	22459	71.43	22850	23150	22100	29950	16150	23050	22789.07	2.27	0	-5432	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1598	-19.11	6.12	12	0.32	-1201.00	3751.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.15	Y	376270	500	34 억		158239	N	N	0	N	00	N
4	20250403	141107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22850	-200	5	-0.87	417658700	18358	58.39	22850	23000	22100	29950	16150	23050	22750.77	2.27	0	-5924	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1591	-19.03	6.09	12	0.26	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.15	Y	376270	500	34 억		158239	N	N	0	N	00	N
5	20250403	131106	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22750	-300	5	-1.30	364696350	16029	50.98	22850	23000	22100	29950	16150	23050	22752.28	2.27	0	-5276	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1584	-18.94	6.07	12	0.23	-1201.00	3751.00	26000	20250325	-12.50	11520	20241125	97.48	26000	-12.50	20250325	16500	37.88	20250102	26000	-12.50	20250325	11520	97.48	20241125	0.15	Y	376270	500	34 억		158239	N	N	0	N	00	N
6	20250403	121104	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22900	-150	5	-0.65	293876650	12926	41.11	22850	23000	22100	29950	16150	23050	22735.31	2.27	0	-2657	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1594	-19.07	6.11	12	0.19	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.15	Y	376270	500	34 억		158239	N	N	0	N	00	N
7	20250403	111107	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22900	-150	5	-0.65	268347200	11813	37.57	22850	23000	22100	29950	16150	23050	22716.26	2.27	0	-2917	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1594	-19.07	6.11	12	0.17	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.15	Y	376270	500	34 억		158239	N	N	0	N	00	N
8	20250403	101108	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22850	-200	5	-0.87	228683100	10077	32.05	22850	22950	22100	29950	16150	23050	22693.57	2.27	0	-2655	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1591	-19.03	6.09	12	0.14	-1201.00	3751.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.15	Y	376270	500	34 억		158239	N	N	0	N	00	N
9	20250403	091112	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22550	-500	5	-2.17	124296750	5488	17.45	22850	22850	22100	29950	16150	23050	22648.82	2.27	0	-1242	23883	23466	23183	22766	22483	23325	22625	35	6900	500	16130	50	1	6962039	1570	-18.78	6.01	12	0.08	-1201.00	3751.00	26000	20250325	-13.27	11520	20241125	95.75	26000	-13.27	20250325	16500	36.67	20250102	26000	-13.27	20250325	11520	95.75	20241125	0.15	Y	376270	500	34 억		158239	N	N	0	N	00	N
10	20250402	161044	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23050	-50	5	-0.22	721788800	31166	117.39	23200	23600	22900	30000	16200	23100	23159.52	2.27	0	-267	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1605	-19.19	6.15	12	0.45	-1201.00	3751.00	26000	20250325	-11.35	11520	20241125	100.09	26000	-11.35	20250325	16500	39.70	20250102	26000	-11.35	20250325	11520	100.09	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
11	20250402	151045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22900	-200	5	-0.87	701148900	30267	114.00	23200	23600	22900	30000	16200	23100	23165.46	2.27	0	238	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1594	-19.07	6.11	12	0.43	-1201.00	3751.00	26000	20250325	-11.92	11520	20241125	98.78	26000	-11.92	20250325	16500	38.79	20250102	26000	-11.92	20250325	11520	98.78	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
12	20250402	141047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23100	0	3	0.00	564826450	24335	91.66	23200	23600	22900	30000	16200	23100	23210.46	2.27	0	3147	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1608	-19.23	6.16	12	0.35	-1201.00	3751.00	26000	20250325	-11.15	11520	20241125	100.52	26000	-11.15	20250325	16500	40.00	20250102	26000	-11.15	20250325	11520	100.52	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
13	20250402	131049	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23500	400	2	1.73	480191550	20700	77.97	23200	23600	22900	30000	16200	23100	23197.66	2.27	0	3815	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1636	-19.57	6.26	12	0.30	-1201.00	3751.00	26000	20250325	-9.62	11520	20241125	103.99	26000	-9.62	20250325	16500	42.42	20250102	26000	-9.62	20250325	11520	103.99	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
14	20250402	121046	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23300	200	2	0.87	356193650	15393	57.98	23200	23500	22900	30000	16200	23100	23139.98	2.27	0	2123	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1622	-19.40	6.21	12	0.22	-1201.00	3751.00	26000	20250325	-10.38	11520	20241125	102.26	26000	-10.38	20250325	16500	41.21	20250102	26000	-10.38	20250325	11520	102.26	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
15	20250402	111047	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23250	150	2	0.65	324972250	14052	52.93	23200	23500	22900	30000	16200	23100	23126.41	2.27	0	1778	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1619	-19.36	6.20	12	0.20	-1201.00	3751.00	26000	20250325	-10.58	11520	20241125	101.82	26000	-10.58	20250325	16500	40.91	20250102	26000	-10.58	20250325	11520	101.82	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
16	20250402	101045	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23200	100	2	0.43	257563550	11145	41.98	23200	23500	22900	30000	16200	23100	23110.23	2.27	0	834	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1615	-19.32	6.19	12	0.16	-1201.00	3751.00	26000	20250325	-10.77	11520	20241125	101.39	26000	-10.77	20250325	16500	40.61	20250102	26000	-10.77	20250325	11520	101.39	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
17	20250402	091055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23000	-100	5	-0.43	104677100	4507	16.98	23200	23500	22900	30000	16200	23100	23225.45	2.27	0	-1600	24533	23816	23233	22516	21933	23525	22225	35	6900	500	16170	50	1	6962039	1601	-19.15	6.13	12	0.06	-1201.00	3751.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.16	Y	376270	500	34 억		158202	N	N	367	N	00	N
18	20250401	161056	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23100	50	2	0.22	609891425	26470	41.10	23950	23950	22650	29950	16150	23050	23040.85	2.41	0	-9380	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1608	-11.94	8.30	12	0.38	-1935.00	2783.00	26000	20250325	-11.15	11520	20241125	100.52	26000	-11.15	20250325	16500	40.00	20250102	26000	-11.15	20250325	11520	100.52	20241125	0.19	Y	376270	500	34 억		167576	N	N	367	N	00	N
19	20250401	151053	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22950	-100	5	-0.43	583758225	25334	39.33	23950	23950	22650	29950	16150	23050	23042.48	2.41	0	-8997	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.36	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억		167576	N	N	305	N	00	N
20	20250401	141054	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23100	50	2	0.22	552207675	23963	37.21	23950	23950	22650	29950	16150	23050	23044.18	2.41	0	-8558	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1608	-11.94	8.30	12	0.34	-1935.00	2783.00	26000	20250325	-11.15	11520	20241125	100.52	26000	-11.15	20250325	16500	40.00	20250102	26000	-11.15	20250325	11520	100.52	20241125	0.19	Y	376270	500	34 억		167576	N	N	305	N	00	N
21	20250401	131055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22950	-100	5	-0.43	495993200	21526	33.42	23950	23950	22650	29950	16150	23050	23041.59	2.41	0	-7639	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.31	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억		167576	N	N	305	N	00	N
22	20250401	121055	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	23000	-50	5	-0.22	451754125	19601	30.43	23950	23950	22650	29950	16150	23050	23047.50	2.41	0	-7431	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1601	-11.89	8.26	12	0.28	-1935.00	2783.00	26000	20250325	-11.54	11520	20241125	99.65	26000	-11.54	20250325	16500	39.39	20250102	26000	-11.54	20250325	11520	99.65	20241125	0.19	Y	376270	500	34 억		167576	N	N	305	N	00	N
23	20250401	111041	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22950	-100	5	-0.43	398105375	17254	26.79	23950	23950	22650	29950	16150	23050	23073.22	2.41	0	-7087	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.25	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억		167576	N	N	305	N	00	N
24	20250401	101038	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22850	-200	5	-0.87	270807825	11698	18.16	23950	23950	22700	29950	16150	23050	23149.93	2.41	0	-5657	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1591	-11.81	8.21	12	0.17	-1935.00	2783.00	26000	20250325	-12.12	11520	20241125	98.35	26000	-12.12	20250325	16500	38.48	20250102	26000	-12.12	20250325	11520	98.35	20241125	0.19	Y	376270	500	34 억		167576	N	N	305	N	00	N
25	20250401	091039	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	22950	-100	5	-0.43	116346400	4945	7.68	23950	23950	22900	29950	16150	23050	23528.09	2.41	0	-3162	24550	23800	23050	22300	21550	23425	21925	35	6900	500	16130	50	1	6962039	1598	-11.86	8.25	12	0.07	-1935.00	2783.00	26000	20250325	-11.73	11520	20241125	99.22	26000	-11.73	20250325	16500	39.09	20250102	26000	-11.73	20250325	11520	99.22	20241125	0.19	Y	376270	500	34 억		167576	N	N	305	N	00	N