KissMeData/402030/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	20250401	161111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19600	-600	5	-2.97	2772017170	141448	181.86	20800	20900	18810	26250	14150	20200	19597.43	0.85	0	-17241	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	10	1	11467288	2248	-16.47	11.46	12	1.23	-1190.00	1711.00	30150	20240321	-34.99	12360	20240909	58.58	29400	-33.33	20250204	18810	4.20	20250401	29400	-33.33	20250204	12360	58.58	20240909	0.52	Y	402030	500	57 억		97944	N	N	4899	N	00	N
3	20250401	151108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19560	-640	5	-3.17	2683920080	136954	176.08	20800	20900	18810	26250	14150	20200	19597.24	0.85	0	-17022	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	10	1	11467288	2243	-16.44	11.43	12	1.19	-1190.00	1711.00	30150	20240321	-35.12	12360	20240909	58.25	29400	-33.47	20250204	18810	3.99	20250401	29400	-33.47	20250204	12360	58.25	20240909	0.52	Y	402030	500	57 억		97944	N	N	7245	N	00	N
4	20250401	141109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19530	-670	5	-3.32	2524920450	128845	165.66	20800	20900	18810	26250	14150	20200	19596.57	0.85	0	-15976	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	10	1	11467288	2240	-16.41	11.41	12	1.12	-1190.00	1711.00	30150	20240321	-35.22	12360	20240909	58.01	29400	-33.57	20250204	18810	3.83	20250401	29400	-33.57	20250204	12360	58.01	20240909	0.52	Y	402030	500	57 억		97944	N	N	7245	N	00	N
5	20250401	131110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19420	-780	5	-3.86	2308301400	117762	151.41	20800	20900	18810	26250	14150	20200	19601.41	0.85	0	-14653	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	10	1	11467288	2227	-16.32	11.35	12	1.03	-1190.00	1711.00	30150	20240321	-35.59	12360	20240909	57.12	29400	-33.95	20250204	18810	3.24	20250401	29400	-33.95	20250204	12360	57.12	20240909	0.52	Y	402030	500	57 억		97944	N	N	7245	N	00	N
6	20250401	121110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19580	-620	5	-3.07	2043781040	104245	134.03	20800	20900	18810	26250	14150	20200	19605.55	0.85	0	-11452	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	10	1	11467288	2245	-16.45	11.44	12	0.91	-1190.00	1711.00	30150	20240321	-35.06	12360	20240909	58.41	29400	-33.40	20250204	18810	4.09	20250401	29400	-33.40	20250204	12360	58.41	20240909	0.52	Y	402030	500	57 억		97944	N	N	7245	N	00	N
7	20250401	111056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19740	-460	5	-2.28	1656655305	84712	108.91	20800	20900	18810	26250	14150	20200	19556.32	0.85	0	-12109	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	10	1	11467288	2264	-16.59	11.54	12	0.74	-1190.00	1711.00	30150	20240321	-34.53	12360	20240909	59.71	29400	-32.86	20250204	18810	4.94	20250401	29400	-32.86	20250204	12360	59.71	20240909	0.52	Y	402030	500	57 억		97944	N	N	7245	N	00	N
8	20250401	101053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	19030	-1170	5	-5.79	1209649860	61575	79.17	20800	20900	18810	26250	14150	20200	19645.15	0.85	0	-10424	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	10	1	11467288	2182	-15.99	11.12	12	0.54	-1190.00	1711.00	30150	20240321	-36.88	12360	20240909	53.96	29400	-35.27	20250204	18810	1.17	20250401	29400	-35.27	20250204	12360	53.96	20240909	0.52	Y	402030	500	57 억		97944	N	N	7245	N	00	N
9	20250401	091054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	20650	450	2	2.23	163413950	7915	10.18	20800	20900	20450	26250	14150	20200	20646.11	0.85	0	-2358	22100	21150	20650	19700	19200	20900	19450	57	6050	500	13730	50	1	11467288	2368	-17.35	12.07	12	0.07	-1190.00	1711.00	30150	20240321	-31.51	12360	20240909	67.07	29400	-29.76	20250204	19210	7.50	20250117	29400	-29.76	20250204	12360	67.07	20240909	0.52	Y	402030	500	57 억		97944	N	N	7245	N	00	N