KissMeData/445360/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	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
3	20250403	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
4	20250403	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
5	20250403	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
6	20250403	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
7	20250403	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
8	20250403	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4230	2	0.01	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
9	20250403	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		390	N	N	0	N	00	N
10	20250402	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
11	20250402	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
12	20250402	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
13	20250402	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
14	20250402	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
15	20250402	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
16	20250402	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63964250	30291	1163.70	2105	2115	2105	2740	1480	2110	2111.66	0.01	0	40	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.70	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
17	20250402	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
18	20250401	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5490345	2603	631.80	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
19	20250401	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	5488235	2602	631.55	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
20	20250401	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	5488235	2602	631.55	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
21	20250401	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	5488235	2602	631.55	2115	2115	2105	2740	1480	2110	2109.24	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
22	20250401	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4425155	2097	508.98	2115	2115	2110	2740	1480	2110	2110.23	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
23	20250401	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4425155	2097	508.98	2115	2115	2110	2740	1480	2110	2110.23	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
24	20250401	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	194580	92	22.33	2115	2115	2115	2740	1480	2110	2115.00	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.08	2045	20241226	3.42	2150	-1.63	20250305	2055	2.92	20250102	2160	-2.08	20240709	2045	3.42	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N
25	20250401	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2113	2111	2108	2106	2103	2112	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240709	-2.31	2045	20241226	3.18	2150	-1.86	20250305	2055	2.68	20250102	2160	-2.31	20240709	2045	3.18	20241226	0.00	Y	445360	100	4 억		350	N	N	0	N	00	N