KissMeData/473000/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	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	583050	283	41.68	2055	2070	2055	2670	1440	2055	2060.25	0.03	0	0	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	69	-40.59	1.09	12	0.01	-51.00	1903.00	3055	20240507	-32.24	2005	20241209	3.24	2095	-1.19	20250318	2030	1.97	20250206	3055	-32.24	20240507	2005	3.24	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
3	20250403	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	378120	184	27.10	2055	2055	2055	2670	1440	2055	2055.00	0.03	0	4	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.01	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
4	20250403	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	378120	184	27.10	2055	2055	2055	2670	1440	2055	2055.00	0.03	0	4	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.01	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
5	20250403	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	378120	184	27.10	2055	2055	2055	2670	1440	2055	2055.00	0.03	0	4	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.01	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
6	20250403	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	158235	77	11.34	2055	2055	2055	2670	1440	2055	2055.00	0.03	0	4	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
7	20250403	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	156180	76	11.19	2055	2055	2055	2670	1440	2055	2055.00	0.03	0	4	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
8	20250403	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	12330	6	0.88	2055	2055	2055	2670	1440	2055	2055.00	0.03	0	4	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
9	20250403	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.03	0	0	2078	2066	2058	2046	2038	2065	2045	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
10	20250402	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1395325	679	71.25	2055	2070	2050	2670	1440	2055	2054.97	0.03	0	-99	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
11	20250402	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1389160	676	70.93	2055	2070	2050	2670	1440	2055	2054.97	0.03	0	-96	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
12	20250402	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1356280	660	69.25	2055	2070	2050	2670	1440	2055	2054.97	0.03	0	-80	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
13	20250402	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	1263805	615	64.53	2055	2070	2050	2670	1440	2055	2054.97	0.03	0	-62	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	69	-40.59	1.09	12	0.02	-51.00	1903.00	3055	20240507	-32.24	2005	20241209	3.24	2095	-1.19	20250318	2030	1.97	20250206	3055	-32.24	20240507	2005	3.24	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
14	20250402	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1226800	597	62.64	2055	2070	2050	2670	1440	2055	2054.94	0.03	0	-45	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
15	20250402	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1191865	580	60.86	2055	2070	2050	2670	1440	2055	2054.94	0.03	0	-28	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
16	20250402	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1156930	563	59.08	2055	2070	2050	2670	1440	2055	2054.94	0.03	0	-11	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
17	20250402	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1031610	502	52.68	2055	2055	2055	2670	1440	2055	2055.00	0.03	0	2	2061	2057	2056	2052	2051	2057	2052	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
18	20250401	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1962080	953	46.85	2060	2060	2055	2670	1440	2055	2058.85	0.03	0	2	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.03	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
19	20250401	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1754520	852	41.89	2060	2060	2055	2670	1440	2055	2059.30	0.03	0	2	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.39	1.08	12	0.03	-51.00	1903.00	3055	20240507	-32.57	2005	20241209	2.74	2095	-1.67	20250318	2030	1.48	20250206	3055	-32.57	20240507	2005	2.74	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
20	20250401	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1381660	671	32.99	2060	2060	2055	2670	1440	2055	2059.11	0.03	0	2	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.39	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.57	2005	20241209	2.74	2095	-1.67	20250318	2030	1.48	20250206	3055	-32.57	20240507	2005	2.74	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
21	20250401	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1381660	671	32.99	2060	2060	2055	2670	1440	2055	2059.11	0.03	0	2	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.39	1.08	12	0.02	-51.00	1903.00	3055	20240507	-32.57	2005	20241209	2.74	2095	-1.67	20250318	2030	1.48	20250206	3055	-32.57	20240507	2005	2.74	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
22	20250401	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	928560	451	22.17	2060	2060	2055	2670	1440	2055	2058.89	0.03	0	2	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.01	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
23	20250401	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	723060	351	17.26	2060	2060	2060	2670	1440	2055	2060.00	0.03	0	0	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.39	1.08	12	0.01	-51.00	1903.00	3055	20240507	-32.57	2005	20241209	2.74	2095	-1.67	20250318	2030	1.48	20250206	3055	-32.57	20240507	2005	2.74	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
24	20250401	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	723060	351	17.26	2060	2060	2060	2670	1440	2055	2060.00	0.03	0	0	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.39	1.08	12	0.01	-51.00	1903.00	3055	20240507	-32.57	2005	20241209	2.74	2095	-1.67	20250318	2030	1.48	20250206	3055	-32.57	20240507	2005	2.74	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N
25	20250401	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.03	0	0	2061	2057	2051	2047	2041	2060	2050	3	615	100	1430	5	1	3310000	68	-40.29	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.73	2005	20241209	2.49	2095	-1.91	20250318	2030	1.23	20250206	3055	-32.73	20240507	2005	2.49	20241209	0.00	Y	473000	100	3 억		994	N	N	0	N	00	N