KissMeData/444530/price/prices-20250301.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	20250328	161334	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	12100	-1210	5	-9.09	10778257525	846540	21.77	12960	13390	12100	17300	9320	13310	12734.44	0.27	0	2795	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	742	-52.38	-35.17	12	13.80	-231.00	-344.00	24500	20250321	-50.61	12100	20250328	0.00	24500	-50.61	20250321	12100	0.00	20250328	24500	-50.61	20250321	12100	0.00	20250328	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
3	20250328	151338	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	12170	-1140	5	-8.56	10298233460	806918	20.75	12960	13390	12100	17300	9320	13310	12762.42	0.27	0	2795	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	747	-52.68	-35.38	12	13.15	-231.00	-344.00	24500	20250321	-50.33	12100	20250328	0.58	24500	-50.33	20250321	12100	0.58	20250328	24500	-50.33	20250321	12100	0.58	20250328	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
4	20250328	141342	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	12210	-1100	5	-8.26	9188816535	715667	18.40	12960	13390	12150	17300	9320	13310	12839.51	0.27	0	3262	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	749	-52.86	-35.49	12	11.66	-231.00	-344.00	24500	20250321	-50.16	12150	20250328	0.49	24500	-50.16	20250321	12150	0.49	20250328	24500	-50.16	20250321	12150	0.49	20250328	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
5	20250328	131335	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	12440	-870	5	-6.54	7922138490	612498	15.75	12960	13390	12380	17300	9320	13310	12934.14	0.27	0	3759	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	763	-53.85	-36.16	12	9.98	-231.00	-344.00	24500	20250321	-49.22	12380	20250328	0.48	24500	-49.22	20250321	12380	0.48	20250328	24500	-49.22	20250321	12380	0.48	20250328	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
6	20250328	121333	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	12790	-520	5	-3.91	6313051885	484196	12.45	12960	13390	12760	17300	9320	13310	13038.21	0.27	0	4412	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	785	-55.37	-37.18	12	7.89	-231.00	-344.00	24500	20250321	-47.80	12420	20250327	2.98	24500	-47.80	20250321	12420	2.98	20250327	24500	-47.80	20250321	12420	2.98	20250327	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
7	20250328	111332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13060	-250	5	-1.88	5386861130	412274	10.60	12960	13390	12800	17300	9320	13310	13066.21	0.27	0	5081	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	801	-56.54	-37.97	12	6.72	-231.00	-344.00	24500	20250321	-46.69	12420	20250327	5.15	24500	-46.69	20250321	12420	5.15	20250327	24500	-46.69	20250321	12420	5.15	20250327	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
8	20250328	101341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13060	-250	5	-1.88	4689013430	358732	9.22	12960	13390	12800	17300	9320	13310	13071.07	0.27	0	444	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	801	-56.54	-37.97	12	5.85	-231.00	-344.00	24500	20250321	-46.69	12420	20250327	5.15	24500	-46.69	20250321	12420	5.15	20250327	24500	-46.69	20250321	12420	5.15	20250327	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
9	20250328	091350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13200	-110	5	-0.83	1835883560	140893	3.62	12960	13260	12900	17300	9320	13310	13030.33	0.27	0	3638	15596	14452	13436	12292	11276	15025	12865	31	3990	500	9310	10	1	6135447	810	-57.14	-38.37	12	2.30	-231.00	-344.00	24500	20250321	-46.12	12420	20250327	6.28	24500	-46.12	20250321	12420	6.28	20250327	24500	-46.12	20250321	12420	6.28	20250327	0.00	N	444530	500	30 억		16584	N	N	0	N	00	N
10	20250327	162651	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13310	200	2	1.53	51880883260	3798932	438.49	12990	14580	12420	17040	9180	13110	13657.77	0.00	0	-10192	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	817	-57.62	-38.69	12	61.92	-231.00	-344.00	24500	20250321	-45.67	12420	20250327	7.17	24500	-45.67	20250321	12420	7.17	20250327	24500	-45.67	20250321	12420	7.17	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
11	20250327	151336	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13150	40	2	0.31	51069865910	3737755	431.43	12990	14580	12420	17040	9180	13110	13663.25	0.00	0	-9846	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	807	-56.93	-38.23	12	60.92	-231.00	-344.00	24500	20250321	-46.33	12420	20250327	5.88	24500	-46.33	20250321	12420	5.88	20250327	24500	-46.33	20250321	12420	5.88	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
12	20250327	141340	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13110	0	3	0.00	49212549215	3595770	415.04	12990	14580	12420	17040	9180	13110	13686.23	0.00	0	-9945	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	804	-56.75	-38.11	12	58.61	-231.00	-344.00	24500	20250321	-46.49	12420	20250327	5.56	24500	-46.49	20250321	12420	5.56	20250327	24500	-46.49	20250321	12420	5.56	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
13	20250327	131331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13080	-30	5	-0.23	47869860130	3493542	403.24	12990	14580	12420	17040	9180	13110	13702.39	0.00	0	-9873	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	803	-56.62	-38.02	12	56.94	-231.00	-344.00	24500	20250321	-46.61	12420	20250327	5.31	24500	-46.61	20250321	12420	5.31	20250327	24500	-46.61	20250321	12420	5.31	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
14	20250327	121345	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13390	280	2	2.14	44521015790	3242231	374.23	12990	14580	12420	17040	9180	13110	13731.60	0.00	0	-8700	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	822	-57.97	-38.92	12	52.84	-231.00	-344.00	24500	20250321	-45.35	12420	20250327	7.81	24500	-45.35	20250321	12420	7.81	20250327	24500	-45.35	20250321	12420	7.81	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
15	20250327	111337	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13240	130	2	0.99	40040965400	2908919	335.76	12990	14580	12420	17040	9180	13110	13764.90	0.00	0	-9272	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	812	-57.32	-38.49	12	47.41	-231.00	-344.00	24500	20250321	-45.96	12420	20250327	6.60	24500	-45.96	20250321	12420	6.60	20250327	24500	-45.96	20250321	12420	6.60	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
16	20250327	101331	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13280	170	2	1.30	7297551810	560849	64.74	12990	13540	12420	17040	9180	13110	13011.62	0.00	0	-6344	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	815	-57.49	-38.60	12	9.14	-231.00	-344.00	24500	20250321	-45.80	12420	20250327	6.92	24500	-45.80	20250321	12420	6.92	20250327	24500	-45.80	20250321	12420	6.92	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
17	20250327	091336	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	12430	-680	5	-5.19	1570481460	124164	14.33	12990	12990	12420	17040	9180	13110	12648.43	0.00	0	-7133	14403	13756	13393	12746	12383	13575	12565	31	3930	500	9170	10	1	6135447	763	-53.81	-36.13	12	2.02	-231.00	-344.00	24500	20250321	-49.27	12420	20250327	0.08	24500	-49.27	20250321	12420	0.08	20250327	24500	-49.27	20250321	12420	0.08	20250327	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
18	20250326	161322	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13110	-990	5	-7.02	11247401710	831638	13.76	13950	14040	13030	18330	9870	14100	13527.03	0.00	0	10586	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	804	-56.75	-38.11	12	13.55	-231.00	-344.00	24500	20250321	-46.49	13030	20250326	0.61	24500	-46.49	20250321	13030	0.61	20250326	24500	-46.49	20250321	13030	0.61	20250326	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
19	20250326	151322	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	13060	-1040	5	-7.38	10756285885	794126	13.14	13950	14040	13030	18330	9870	14100	13544.66	0.00	0	9103	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	801	-56.54	-37.97	12	12.94	-231.00	-344.00	24500	20250321	-46.69	13030	20250326	0.23	24500	-46.69	20250321	13030	0.23	20250326	24500	-46.69	20250321	13030	0.23	20250326	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
20	20250326	141320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13310	-790	5	-5.60	9031352415	662796	10.97	13950	14040	13300	18330	9870	14100	13625.98	0.00	0	596	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	817	-57.62	-38.69	12	10.80	-231.00	-344.00	24500	20250321	-45.67	13230	20250324	0.60	24500	-45.67	20250321	13230	0.60	20250324	24500	-45.67	20250321	13230	0.60	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
21	20250326	131325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13360	-740	5	-5.25	8306311410	608419	10.07	13950	14040	13320	18330	9870	14100	13652.13	0.00	0	2420	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	820	-57.84	-38.84	12	9.92	-231.00	-344.00	24500	20250321	-45.47	13230	20250324	0.98	24500	-45.47	20250321	13230	0.98	20250324	24500	-45.47	20250321	13230	0.98	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
22	20250326	121330	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13410	-690	5	-4.89	7591712630	554958	9.18	13950	14040	13330	18330	9870	14100	13679.63	0.00	0	683	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	823	-58.05	-38.98	12	9.05	-231.00	-344.00	24500	20250321	-45.27	13230	20250324	1.36	24500	-45.27	20250321	13230	1.36	20250324	24500	-45.27	20250321	13230	1.36	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
23	20250326	111326	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13420	-680	5	-4.82	6371465400	464159	7.68	13950	14040	13400	18330	9870	14100	13726.73	0.00	0	5630	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	823	-58.10	-39.01	12	7.57	-231.00	-344.00	24500	20250321	-45.22	13230	20250324	1.44	24500	-45.22	20250321	13230	1.44	20250324	24500	-45.22	20250321	13230	1.44	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
24	20250326	101325	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13650	-450	5	-3.19	4680518870	339059	5.61	13950	14040	13610	18330	9870	14100	13804.25	0.00	0	443	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	837	-59.09	-39.68	12	5.53	-231.00	-344.00	24500	20250321	-44.29	13230	20250324	3.17	24500	-44.29	20250321	13230	3.17	20250324	24500	-44.29	20250321	13230	3.17	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
25	20250326	091328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	13790	-310	5	-2.20	1979239910	143206	2.37	13950	14010	13650	18330	9870	14100	13820.50	0.00	0	3198	16526	15312	14636	13422	12746	14975	13085	31	4230	500	9870	10	1	6135447	846	-59.70	-40.09	12	2.33	-231.00	-344.00	24500	20250321	-43.71	13230	20250324	4.23	24500	-43.71	20250321	13230	4.23	20250324	24500	-43.71	20250321	13230	4.23	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
26	20250325	161315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14100	70	2	0.50	90062663455	5973329	115.95	15300	15850	13960	18230	9830	14030	15079.21	0.00	0	-488	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	865	-61.04	-40.99	12	97.36	-231.00	-344.00	24500	20250321	-42.45	13230	20250324	6.58	24500	-42.45	20250321	13230	6.58	20250324	24500	-42.45	20250321	13230	6.58	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
27	20250325	151319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14120	90	2	0.64	89008486730	5898703	114.50	15300	15850	13960	18230	9830	14030	15089.50	0.00	0	-341	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	866	-61.13	-41.05	12	96.14	-231.00	-344.00	24500	20250321	-42.37	13230	20250324	6.73	24500	-42.37	20250321	13230	6.73	20250324	24500	-42.37	20250321	13230	6.73	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
28	20250325	141315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14030	0	3	0.00	87250726610	5774146	112.08	15300	15850	13960	18230	9830	14030	15110.59	0.00	0	-6	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	861	-60.74	-40.78	12	94.11	-231.00	-344.00	24500	20250321	-42.73	13230	20250324	6.05	24500	-42.73	20250321	13230	6.05	20250324	24500	-42.73	20250321	13230	6.05	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
29	20250325	131407	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14190	160	2	1.14	85204069050	5628768	109.26	15300	15850	13990	18230	9830	14030	15137.25	0.00	0	1330	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	871	-61.43	-41.25	12	91.74	-231.00	-344.00	24500	20250321	-42.08	13230	20250324	7.26	24500	-42.08	20250321	13230	7.26	20250324	24500	-42.08	20250321	13230	7.26	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
30	20250325	121316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14350	320	2	2.28	80592060450	5304210	102.96	15300	15850	14320	18230	9830	14030	15193.98	0.00	0	11042	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	880	-62.12	-41.72	12	86.45	-231.00	-344.00	24500	20250321	-41.43	13230	20250324	8.47	24500	-41.43	20250321	13230	8.47	20250324	24500	-41.43	20250321	13230	8.47	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
31	20250325	111316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	15040	1010	2	7.20	73946477815	4850126	94.15	15300	15850	14650	18230	9830	14030	15246.30	0.00	0	22287	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	923	-65.11	-43.72	12	79.05	-231.00	-344.00	24500	20250321	-38.61	13230	20250324	13.68	24500	-38.61	20250321	13230	13.68	20250324	24500	-38.61	20250321	13230	13.68	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
32	20250325	101327	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14890	860	2	6.13	61300970065	4005833	77.76	15300	15850	14750	18230	9830	14030	15302.93	0.00	0	844	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	914	-64.46	-43.28	12	65.29	-231.00	-344.00	24500	20250321	-39.22	13230	20250324	12.55	24500	-39.22	20250321	13230	12.55	20250324	24500	-39.22	20250321	13230	12.55	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N
33	20250325	091328	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	14850	820	2	5.84	20318905930	1338318	25.98	15300	15470	14800	18230	9830	14030	15182.42	0.00	0	494	15550	14790	14010	13250	12470	14400	12860	31	4200	500	9820	10	1	6135447	911	-64.29	-43.17	12	21.81	-231.00	-344.00	24500	20250321	-39.39	13230	20250324	12.24	24500	-39.39	20250321	13230	12.24	20250324	24500	-39.39	20250321	13230	12.24	20250324	0.00	N	444530	500	30 억		0	N	N	0	N	00	N