KissMeData/444530/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	20250404	161147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11590	-1510	5	-11.53	10339187470	849490	10.15	13010	13050	11500	17030	9170	13100	12174.00	0.95	0	-27854	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	711	-7.48	21.58	12	13.85	-1550.00	537.00	24500	20250321	-52.69	10900	20250331	6.33	24500	-52.69	20250321	10900	6.33	20250331	24500	-52.69	20250321	10900	6.33	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
3	20250404	151200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11670	-1430	5	-10.92	9854519430	807851	9.65	13010	13050	11500	17030	9170	13100	12198.32	0.95	0	-28739	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	716	-7.53	21.73	12	13.17	-1550.00	537.00	24500	20250321	-52.37	10900	20250331	7.06	24500	-52.37	20250321	10900	7.06	20250331	24500	-52.37	20250321	10900	7.06	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
4	20250404	141203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11700	-1400	5	-10.69	9322358990	762116	9.11	13010	13050	11500	17030	9170	13100	12232.08	0.95	0	-31210	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	718	-7.55	21.79	12	12.42	-1550.00	537.00	24500	20250321	-52.24	10900	20250331	7.34	24500	-52.24	20250321	10900	7.34	20250331	24500	-52.24	20250321	10900	7.34	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
5	20250404	131200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11790	-1310	5	-10.00	8741713445	712564	8.51	13010	13050	11500	17030	9170	13100	12267.85	0.95	0	-29109	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	723	-7.61	21.96	12	11.61	-1550.00	537.00	24500	20250321	-51.88	10900	20250331	8.17	24500	-51.88	20250321	10900	8.17	20250331	24500	-51.88	20250321	10900	8.17	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
6	20250404	121152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11780	-1320	5	-10.08	7935204070	643606	7.69	13010	13050	11710	17030	9170	13100	12329.16	0.95	0	-23244	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	723	-7.60	21.94	12	10.49	-1550.00	537.00	24500	20250321	-51.92	10900	20250331	8.07	24500	-51.92	20250321	10900	8.07	20250331	24500	-51.92	20250321	10900	8.07	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
7	20250404	111156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12220	-880	5	-6.72	6120132865	491703	5.88	13010	13050	12020	17030	9170	13100	12446.67	0.95	0	-14355	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	750	-7.88	22.76	12	8.01	-1550.00	537.00	24500	20250321	-50.12	10900	20250331	12.11	24500	-50.12	20250321	10900	12.11	20250331	24500	-50.12	20250321	10900	12.11	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
8	20250404	101157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12470	-630	5	-4.81	4091464280	326654	3.90	13010	13050	12220	17030	9170	13100	12525.19	0.95	0	-1567	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	765	-8.05	23.22	12	5.32	-1550.00	537.00	24500	20250321	-49.10	10900	20250331	14.40	24500	-49.10	20250321	10900	14.40	20250331	24500	-49.10	20250321	10900	14.40	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
9	20250404	091202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12450	-650	5	-4.96	1725000165	136152	1.63	13010	13050	12340	17030	9170	13100	12669.33	0.95	0	-1586	15980	14540	13730	12290	11480	14135	11885	31	3930	500	9170	10	1	6135447	764	-8.03	23.18	12	2.22	-1550.00	537.00	24500	20250321	-49.18	10900	20250331	14.22	24500	-49.18	20250321	10900	14.22	20250331	24500	-49.18	20250321	10900	14.22	20250331	0.00	Y	444530	500	30 억		58266	N	N	0	N	00	N
10	20250403	161137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13100	130	2	1.00	117165090110	8328286	127.88	14030	15170	12920	16860	9080	12970	14069.44	1.06	0	-6778	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	804	-8.45	24.39	12	135.74	-1550.00	537.00	24500	20250321	-46.53	10900	20250331	20.18	24500	-46.53	20250321	10900	20.18	20250331	24500	-46.53	20250321	10900	20.18	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
11	20250403	151148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12980	10	2	0.08	116175271135	8252430	126.71	14030	15170	12920	16860	9080	12970	14077.70	1.06	0	-8973	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	796	-8.37	24.17	12	134.50	-1550.00	537.00	24500	20250321	-47.02	10900	20250331	19.08	24500	-47.02	20250321	10900	19.08	20250331	24500	-47.02	20250321	10900	19.08	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
12	20250403	141145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13440	470	2	3.62	112379032325	7964526	122.29	14030	15170	13120	16860	9080	12970	14109.95	1.06	0	-36685	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	825	-8.67	25.03	12	129.81	-1550.00	537.00	24500	20250321	-45.14	10900	20250331	23.30	24500	-45.14	20250321	10900	23.30	20250331	24500	-45.14	20250321	10900	23.30	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
13	20250403	131143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14240	1270	2	9.79	101307445160	7166251	110.04	14030	15170	13120	16860	9080	12970	14136.74	1.06	0	-41067	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	874	-9.19	26.52	12	116.80	-1550.00	537.00	24500	20250321	-41.88	10900	20250331	30.64	24500	-41.88	20250321	10900	30.64	20250331	24500	-41.88	20250321	10900	30.64	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
14	20250403	121142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14470	1500	2	11.57	84803571055	6010792	92.29	14030	15170	13120	16860	9080	12970	14108.55	1.06	0	-24692	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	888	-9.34	26.95	12	97.97	-1550.00	537.00	24500	20250321	-40.94	10900	20250331	32.75	24500	-40.94	20250321	10900	32.75	20250331	24500	-40.94	20250321	10900	32.75	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
15	20250403	111146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13580	610	2	4.70	37073222360	2707558	41.57	14030	14140	13120	16860	9080	12970	13692.49	1.06	0	-43792	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	833	-8.76	25.29	12	44.13	-1550.00	537.00	24500	20250321	-44.57	10900	20250331	24.59	24500	-44.57	20250321	10900	24.59	20250331	24500	-44.57	20250321	10900	24.59	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
16	20250403	101146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13330	360	2	2.78	20871301220	1526991	23.45	14030	14140	13120	16860	9080	12970	13668.25	1.06	0	-27393	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	818	-8.60	24.82	12	24.89	-1550.00	537.00	24500	20250321	-45.59	10900	20250331	22.29	24500	-45.59	20250321	10900	22.29	20250331	24500	-45.59	20250321	10900	22.29	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
17	20250403	091151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13830	860	2	6.63	5929417110	425228	6.53	14030	14140	13770	16860	9080	12970	13944.09	1.06	0	4789	15003	13986	12583	11566	10163	14495	12075	31	3890	500	9070	10	1	6135447	849	-8.92	25.75	12	6.93	-1550.00	537.00	24500	20250321	-43.55	10900	20250331	26.88	24500	-43.55	20250321	10900	26.88	20250331	24500	-43.55	20250321	10900	26.88	20250331	0.00	Y	444530	500	30 억		65052	N	N	0	N	00	N
18	20250402	161121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12970	1800	2	16.11	77658500035	6133513	658.04	11480	13600	11180	14520	7820	11170	12658.31	0.74	0	8077	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	796	-8.37	24.15	12	99.97	-1550.00	537.00	24500	20250321	-47.06	10900	20250331	18.99	24500	-47.06	20250321	10900	18.99	20250331	24500	-47.06	20250321	10900	18.99	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
19	20250402	151122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12690	1520	2	13.61	75213027755	5944510	637.76	11480	13600	11180	14520	7820	11170	12652.52	0.74	0	13558	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	779	-8.19	23.63	12	96.89	-1550.00	537.00	24500	20250321	-48.20	10900	20250331	16.42	24500	-48.20	20250321	10900	16.42	20250331	24500	-48.20	20250321	10900	16.42	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
20	20250402	141124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13560	2390	2	21.40	53730624410	4303636	461.72	11480	13600	11180	14520	7820	11170	12484.94	0.74	0	59921	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	832	-8.75	25.25	12	70.14	-1550.00	537.00	24500	20250321	-44.65	10900	20250331	24.40	24500	-44.65	20250321	10900	24.40	20250331	24500	-44.65	20250321	10900	24.40	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
21	20250402	131126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12540	1370	2	12.26	27817938635	2294855	246.21	11480	12930	11180	14520	7820	11170	12121.87	0.74	0	11406	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	769	-8.09	23.35	12	37.40	-1550.00	537.00	24500	20250321	-48.82	10900	20250331	15.05	24500	-48.82	20250321	10900	15.05	20250331	24500	-48.82	20250321	10900	15.05	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
22	20250402	121123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11270	100	2	0.90	8565610905	739831	79.37	11480	12100	11180	14520	7820	11170	11577.79	0.74	0	-32587	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	691	-7.27	20.99	12	12.06	-1550.00	537.00	24500	20250321	-54.00	10900	20250331	3.39	24500	-54.00	20250321	10900	3.39	20250331	24500	-54.00	20250321	10900	3.39	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
23	20250402	111124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11310	140	2	1.25	7904357685	681724	73.14	11480	12100	11180	14520	7820	11170	11594.66	0.74	0	-25724	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	694	-7.30	21.06	12	11.11	-1550.00	537.00	24500	20250321	-53.84	10900	20250331	3.76	24500	-53.84	20250321	10900	3.76	20250331	24500	-53.84	20250321	10900	3.76	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
24	20250402	101122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11530	360	2	3.22	6751347345	580489	62.28	11480	12100	11180	14520	7820	11170	11630.45	0.74	0	-23716	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	707	-7.44	21.47	12	9.46	-1550.00	537.00	24500	20250321	-52.94	10900	20250331	5.78	24500	-52.94	20250321	10900	5.78	20250331	24500	-52.94	20250321	10900	5.78	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
25	20250402	091132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11220	50	2	0.45	1123085725	98795	10.60	11480	11570	11210	14520	7820	11170	11367.84	0.74	0	-9401	13383	12276	11683	10576	9983	11980	10280	31	3350	500	7810	10	1	6135447	688	-7.24	20.89	12	1.61	-1550.00	537.00	24500	20250321	-54.20	10900	20250331	2.94	24500	-54.20	20250321	10900	2.94	20250331	24500	-54.20	20250321	10900	2.94	20250331	0.00	Y	444530	500	30 억		45157	N	N	0	N	00	N
26	20250401	161133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	270	2	2.48	10581445545	904175	140.46	11700	12790	11090	14170	7630	10900	11705.89	0.47	0	27965	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	685	-48.35	-32.47	12	14.74	-231.00	-344.00	24500	20250321	-54.41	10900	20250331	2.48	24500	-54.41	20250321	10900	2.48	20250331	24500	-54.41	20250321	10900	2.48	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N
27	20250401	151130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11190	290	2	2.66	10229492705	872664	135.56	11700	12790	11090	14170	7630	10900	11722.14	0.47	0	26713	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	687	-48.44	-32.53	12	14.22	-231.00	-344.00	24500	20250321	-54.33	10900	20250331	2.66	24500	-54.33	20250321	10900	2.66	20250331	24500	-54.33	20250321	10900	2.66	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N
28	20250401	141131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11170	270	2	2.48	9556524965	812371	126.20	11700	12790	11150	14170	7630	10900	11763.74	0.47	0	26993	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	685	-48.35	-32.47	12	13.24	-231.00	-344.00	24500	20250321	-54.41	10900	20250331	2.48	24500	-54.41	20250321	10900	2.48	20250331	24500	-54.41	20250321	10900	2.48	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N
29	20250401	131132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11310	410	2	3.76	9112454030	772854	120.06	11700	12790	11240	14170	7630	10900	11790.65	0.47	0	31032	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	694	-48.96	-32.88	12	12.60	-231.00	-344.00	24500	20250321	-53.84	10900	20250331	3.76	24500	-53.84	20250321	10900	3.76	20250331	24500	-53.84	20250321	10900	3.76	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N
30	20250401	121132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11360	460	2	4.22	8795105025	744922	115.72	11700	12790	11240	14170	7630	10900	11806.75	0.47	0	35679	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	697	-49.18	-33.02	12	12.14	-231.00	-344.00	24500	20250321	-53.63	10900	20250331	4.22	24500	-53.63	20250321	10900	4.22	20250331	24500	-53.63	20250321	10900	4.22	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N
31	20250401	111118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11460	560	2	5.14	7947983610	670678	104.19	11700	12790	11310	14170	7630	10900	11850.67	0.47	0	40659	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	703	-49.61	-33.31	12	10.93	-231.00	-344.00	24500	20250321	-53.22	10900	20250331	5.14	24500	-53.22	20250321	10900	5.14	20250331	24500	-53.22	20250321	10900	5.14	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N
32	20250401	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11520	620	2	5.69	6849877975	574648	89.27	11700	12790	11410	14170	7630	10900	11920.13	0.47	0	43187	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	707	-49.87	-33.49	12	9.37	-231.00	-344.00	24500	20250321	-52.98	10900	20250331	5.69	24500	-52.98	20250321	10900	5.69	20250331	24500	-52.98	20250321	10900	5.69	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N
33	20250401	091116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11840	940	2	8.62	4566443515	378785	58.84	11700	12790	11680	14170	7630	10900	12055.50	0.47	0	42497	12980	11940	11420	10380	9860	11680	10120	31	3270	500	7630	10	1	6135447	726	-51.26	-34.42	12	6.17	-231.00	-344.00	24500	20250321	-51.67	10900	20250331	8.62	24500	-51.67	20250321	10900	8.62	20250331	24500	-51.67	20250321	10900	8.62	20250331	0.00	Y	444530	500	30 억		29060	N	N	0	N	00	N