KissMeData/446540/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	161139	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3545	-120	5	-3.27	550612995	153716	82.31	3555	3655	3505	4760	2570	3665	3582.11	5.17	0	22567	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	736	14.59	1.33	12	0.74	243.00	2657.00	6200	20240613	-42.82	2725	20241209	30.09	5090	-30.35	20250226	2870	23.52	20250203	6200	-42.82	20240613	2725	30.09	20241209	3.71	Y	446540	500	103 억		1074501	N	N	19	N	00	N
3	20250403	151151	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3555	-110	5	-3.00	506218670	141285	75.65	3555	3655	3505	4760	2570	3665	3582.95	5.17	0	23965	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	738	14.63	1.34	12	0.68	243.00	2657.00	6200	20240613	-42.66	2725	20241209	30.46	5090	-30.16	20250226	2870	23.87	20250203	6200	-42.66	20240613	2725	30.46	20241209	3.71	Y	446540	500	103 억		1074501	N	N	1638	N	00	N
4	20250403	141148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3580	-85	5	-2.32	425565160	118621	63.52	3555	3655	3505	4760	2570	3665	3587.59	5.17	0	20469	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	744	14.73	1.35	12	0.57	243.00	2657.00	6200	20240613	-42.26	2725	20241209	31.38	5090	-29.67	20250226	2870	24.74	20250203	6200	-42.26	20240613	2725	31.38	20241209	3.71	Y	446540	500	103 억		1074501	N	N	1638	N	00	N
5	20250403	131146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3585	-80	5	-2.18	367169445	102326	54.79	3555	3655	3505	4760	2570	3665	3588.22	5.17	0	19816	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	745	14.75	1.35	12	0.49	243.00	2657.00	6200	20240613	-42.18	2725	20241209	31.56	5090	-29.57	20250226	2870	24.91	20250203	6200	-42.18	20240613	2725	31.56	20241209	3.71	Y	446540	500	103 억		1074501	N	N	1638	N	00	N
6	20250403	121144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3600	-65	5	-1.77	329810860	91901	49.21	3555	3655	3505	4760	2570	3665	3588.75	5.17	0	21311	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	748	14.81	1.35	12	0.44	243.00	2657.00	6200	20240613	-41.94	2725	20241209	32.11	5090	-29.27	20250226	2870	25.44	20250203	6200	-41.94	20240613	2725	32.11	20241209	3.71	Y	446540	500	103 억		1074501	N	N	1638	N	00	N
7	20250403	111148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3585	-80	5	-2.18	268856195	74942	40.13	3555	3655	3505	4760	2570	3665	3587.51	5.17	0	14421	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	745	14.75	1.35	12	0.36	243.00	2657.00	6200	20240613	-42.18	2725	20241209	31.56	5090	-29.57	20250226	2870	24.91	20250203	6200	-42.18	20240613	2725	31.56	20241209	3.71	Y	446540	500	103 억		1074501	N	N	1638	N	00	N
8	20250403	101148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3620	-45	5	-1.23	174857670	48674	26.06	3555	3655	3505	4760	2570	3665	3592.40	5.17	0	12746	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	752	14.90	1.36	12	0.23	243.00	2657.00	6200	20240613	-41.61	2725	20241209	32.84	5090	-28.88	20250226	2870	26.13	20250203	6200	-41.61	20240613	2725	32.84	20241209	3.71	Y	446540	500	103 억		1074501	N	N	1638	N	00	N
9	20250403	091153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3655	-10	5	-0.27	70725755	19836	10.62	3555	3655	3505	4760	2570	3665	3565.45	5.17	0	1621	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	759	15.04	1.38	12	0.10	243.00	2657.00	6200	20240613	-41.05	2725	20241209	34.13	5090	-28.19	20250226	2870	27.35	20250203	6200	-41.05	20240613	2725	34.13	20241209	3.71	Y	446540	500	103 억		1074501	N	N	1638	N	00	N
10	20250402	161124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3665	-145	5	-3.81	686870667	184909	32.50	3780	3840	3665	4950	2670	3810	3715.18	5.19	0	-5446	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	761	15.08	1.38	12	0.89	243.00	2657.00	6200	20240613	-40.89	2725	20241209	34.50	5090	-28.00	20250226	2870	27.70	20250203	6200	-40.89	20240613	2725	34.50	20241209	3.94	Y	446540	500	103 억		1078681	N	N	1638	N	00	N
11	20250402	151124	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3680	-130	5	-3.41	649341617	174684	30.71	3780	3840	3665	4950	2670	3810	3717.23	5.19	0	-8459	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	764	15.14	1.39	12	0.84	243.00	2657.00	6200	20240613	-40.65	2725	20241209	35.05	5090	-27.70	20250226	2870	28.22	20250203	6200	-40.65	20240613	2725	35.05	20241209	3.94	Y	446540	500	103 억		1078681	N	N	7742	N	00	N
12	20250402	141126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3690	-120	5	-3.15	604161632	162409	28.55	3780	3840	3665	4950	2670	3810	3719.99	5.19	0	-4881	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	766	15.19	1.39	12	0.78	243.00	2657.00	6200	20240613	-40.48	2725	20241209	35.41	5090	-27.50	20250226	2870	28.57	20250203	6200	-40.48	20240613	2725	35.41	20241209	3.94	Y	446540	500	103 억		1078681	N	N	7742	N	00	N
13	20250402	131128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3705	-105	5	-2.76	500661945	134259	23.60	3780	3840	3675	4950	2670	3810	3729.07	5.19	0	-3656	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	770	15.25	1.39	12	0.65	243.00	2657.00	6200	20240613	-40.24	2725	20241209	35.96	5090	-27.21	20250226	2870	29.09	20250203	6200	-40.24	20240613	2725	35.96	20241209	3.94	Y	446540	500	103 억		1078681	N	N	7742	N	00	N
14	20250402	121126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3720	-90	5	-2.36	451040865	120847	21.24	3780	3840	3675	4950	2670	3810	3732.32	5.19	0	-5792	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	773	15.31	1.40	12	0.58	243.00	2657.00	6200	20240613	-40.00	2725	20241209	36.51	5090	-26.92	20250226	2870	29.62	20250203	6200	-40.00	20240613	2725	36.51	20241209	3.94	Y	446540	500	103 억		1078681	N	N	7742	N	00	N
15	20250402	111126	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3715	-95	5	-2.49	435967260	116806	20.53	3780	3840	3675	4950	2670	3810	3732.39	5.19	0	-7306	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	772	15.29	1.40	12	0.56	243.00	2657.00	6200	20240613	-40.08	2725	20241209	36.33	5090	-27.01	20250226	2870	29.44	20250203	6200	-40.08	20240613	2725	36.33	20241209	3.94	Y	446540	500	103 억		1078681	N	N	7742	N	00	N
16	20250402	101125	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3700	-110	5	-2.89	346055025	92510	16.26	3780	3840	3690	4950	2670	3810	3740.72	5.19	0	-11865	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	769	15.23	1.39	12	0.45	243.00	2657.00	6200	20240613	-40.32	2725	20241209	35.78	5090	-27.31	20250226	2870	28.92	20250203	6200	-40.32	20240613	2725	35.78	20241209	3.94	Y	446540	500	103 억		1078681	N	N	7742	N	00	N
17	20250402	091135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3760	-50	5	-1.31	108636315	28676	5.04	3780	3840	3755	4950	2670	3810	3788.39	5.19	0	-3082	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	781	15.47	1.42	12	0.14	243.00	2657.00	6200	20240613	-39.35	2725	20241209	37.98	5090	-26.13	20250226	2870	31.01	20250203	6200	-39.35	20240613	2725	37.98	20241209	3.94	Y	446540	500	103 억		1078681	N	N	7742	N	00	N
18	20250401	161136	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3810	110	2	2.97	2154847819	563414	160.90	3700	3900	3700	4810	2590	3700	3824.85	5.40	0	-42303	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	791	15.68	1.43	12	2.71	243.00	2657.00	6200	20240613	-38.55	2725	20241209	39.82	5090	-25.15	20250226	2870	32.75	20250203	6200	-38.55	20240613	2725	39.82	20241209	4.02	Y	446540	500	103 억		1120816	N	N	7742	N	00	N
19	20250401	151133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3815	115	2	3.11	2094374784	547544	156.36	3700	3900	3700	4810	2590	3700	3825.24	5.40	0	-43287	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	792	15.70	1.44	12	2.64	243.00	2657.00	6200	20240613	-38.47	2725	20241209	40.00	5090	-25.05	20250226	2870	32.93	20250203	6200	-38.47	20240613	2725	40.00	20241209	4.02	Y	446540	500	103 억		1120816	N	N	16731	N	00	N
20	20250401	141134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3830	130	2	3.51	1657511950	433182	123.71	3700	3900	3700	4810	2590	3700	3826.62	5.40	0	-48655	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	796	15.76	1.44	12	2.09	243.00	2657.00	6200	20240613	-38.23	2725	20241209	40.55	5090	-24.75	20250226	2870	33.45	20250203	6200	-38.23	20240613	2725	40.55	20241209	4.02	Y	446540	500	103 억		1120816	N	N	16731	N	00	N
21	20250401	131134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3810	110	2	2.97	835933840	220723	63.03	3700	3850	3700	4810	2590	3700	3787.61	5.40	0	12104	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	791	15.68	1.43	12	1.06	243.00	2657.00	6200	20240613	-38.55	2725	20241209	39.82	5090	-25.15	20250226	2870	32.75	20250203	6200	-38.55	20240613	2725	39.82	20241209	4.02	Y	446540	500	103 억		1120816	N	N	16731	N	00	N
22	20250401	121135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3815	115	2	3.11	771190065	203744	58.18	3700	3850	3700	4810	2590	3700	3785.47	5.40	0	17562	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	792	15.70	1.44	12	0.98	243.00	2657.00	6200	20240613	-38.47	2725	20241209	40.00	5090	-25.05	20250226	2870	32.93	20250203	6200	-38.47	20240613	2725	40.00	20241209	4.02	Y	446540	500	103 억		1120816	N	N	16731	N	00	N
23	20250401	111120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3810	110	2	2.97	677535935	179209	51.18	3700	3850	3700	4810	2590	3700	3781.10	5.40	0	14268	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	791	15.68	1.43	12	0.86	243.00	2657.00	6200	20240613	-38.55	2725	20241209	39.82	5090	-25.15	20250226	2870	32.75	20250203	6200	-38.55	20240613	2725	39.82	20241209	4.02	Y	446540	500	103 억		1120816	N	N	16731	N	00	N
24	20250401	101117	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3790	90	2	2.43	450851530	119625	34.16	3700	3845	3700	4810	2590	3700	3769.39	5.40	0	3720	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	787	15.60	1.43	12	0.58	243.00	2657.00	6200	20240613	-38.87	2725	20241209	39.08	5090	-25.54	20250226	2870	32.06	20250203	6200	-38.87	20240613	2725	39.08	20241209	4.02	Y	446540	500	103 억		1120816	N	N	16731	N	00	N
25	20250401	091118	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3815	115	2	3.11	252139930	67213	19.19	3700	3835	3700	4810	2590	3700	3752.04	5.40	0	17578	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	792	15.70	1.44	12	0.32	243.00	2657.00	6200	20240613	-38.47	2725	20241209	40.00	5090	-25.05	20250226	2870	32.93	20250203	6200	-38.47	20240613	2725	40.00	20241209	4.02	Y	446540	500	103 억		1120816	N	N	16731	N	00	N