KissMeData/084440/price/prices-20250501.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	20250508	160620	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1255	41	2	3.38	87848632	71669	129.92	1214	1261	1208	1578	850	1214	1225.75	0.00	0	2991	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	247	-8.84	3.96	09	0.36	-142.00	317.00	1650	20241217	-23.94	728	20241115	72.39	1340	-6.34	20250415	942	33.23	20250123	1650	-23.94	20241217	728	72.39	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
3	20250508	150628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1258	44	2	3.62	81201996	66382	120.33	1214	1261	1208	1578	850	1214	1223.25	0.00	0	3290	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	248	-8.86	3.97	09	0.34	-142.00	317.00	1650	20241217	-23.76	728	20241115	72.80	1340	-6.12	20250415	942	33.55	20250123	1650	-23.76	20241217	728	72.80	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
4	20250508	140625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1242	28	2	2.31	76082562	62274	112.89	1214	1261	1208	1578	850	1214	1221.74	0.00	0	3202	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	245	-8.75	3.92	09	0.32	-142.00	317.00	1650	20241217	-24.73	728	20241115	70.60	1340	-7.31	20250415	942	31.85	20250123	1650	-24.73	20241217	728	70.60	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
5	20250508	130626	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1242	28	2	2.31	74376906	60900	110.40	1214	1261	1208	1578	850	1214	1221.30	0.00	0	3097	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	245	-8.75	3.92	09	0.31	-142.00	317.00	1650	20241217	-24.73	728	20241115	70.60	1340	-7.31	20250415	942	31.85	20250123	1650	-24.73	20241217	728	70.60	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
6	20250508	120625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1245	31	2	2.55	73570267	60250	109.22	1214	1261	1208	1578	850	1214	1221.08	0.00	0	3314	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	245	-8.77	3.93	09	0.31	-142.00	317.00	1650	20241217	-24.55	728	20241115	71.02	1340	-7.09	20250415	942	32.17	20250123	1650	-24.55	20241217	728	71.02	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
7	20250508	110623	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1236	22	2	1.81	56653551	46568	84.42	1214	1261	1208	1578	850	1214	1216.58	0.00	0	3766	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	244	-8.70	3.90	09	0.24	-142.00	317.00	1650	20241217	-25.09	728	20241115	69.78	1340	-7.76	20250415	942	31.21	20250123	1650	-25.09	20241217	728	69.78	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
8	20250508	100625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1215	1	2	0.08	28843040	23620	42.82	1214	1261	1214	1578	850	1214	1221.13	0.00	0	1192	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	240	-8.56	3.83	09	0.12	-142.00	317.00	1650	20241217	-26.36	728	20241115	66.90	1340	-9.33	20250415	942	28.98	20250123	1650	-26.36	20241217	728	66.90	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
9	20250508	090628	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1241	27	2	2.22	4207941	3446	6.25	1214	1261	1214	1578	850	1214	1221.11	0.00	0	-2	1318	1265	1235	1182	1152	1251	1168	20	364	100	750	1	1	19712800	245	-8.74	3.91	09	0.02	-142.00	317.00	1650	20241217	-24.79	728	20241115	70.47	1340	-7.39	20250415	942	31.74	20250123	1650	-24.79	20241217	728	70.47	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
10	20250502	160619	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1237	-8	5	-0.64	60025618	48515	115.89	1257	1264	1221	1618	872	1245	1237.26	0.00	0	-9736	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	244	-8.71	3.90	09	0.25	-142.00	317.00	1650	20241217	-25.03	728	20241115	69.92	1340	-7.69	20250415	942	31.32	20250123	1650	-25.03	20241217	728	69.92	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
11	20250502	150625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1251	6	2	0.48	57175501	46208	110.38	1257	1264	1221	1618	872	1245	1237.35	0.00	0	-9299	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	247	-8.81	3.95	09	0.23	-142.00	317.00	1650	20241217	-24.18	728	20241115	71.84	1340	-6.64	20250415	942	32.80	20250123	1650	-24.18	20241217	728	71.84	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
12	20250502	140624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1239	-6	5	-0.48	49837296	40303	96.27	1257	1264	1221	1618	872	1245	1236.57	0.00	0	-7950	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	244	-8.73	3.91	09	0.20	-142.00	317.00	1650	20241217	-24.91	728	20241115	70.19	1340	-7.54	20250415	942	31.53	20250123	1650	-24.91	20241217	728	70.19	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
13	20250502	130624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1229	-16	5	-1.29	46599826	37669	89.98	1257	1264	1221	1618	872	1245	1237.09	0.00	0	-8074	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	242	-8.65	3.88	09	0.19	-142.00	317.00	1650	20241217	-25.52	728	20241115	68.82	1340	-8.28	20250415	942	30.47	20250123	1650	-25.52	20241217	728	68.82	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
14	20250502	120624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1236	-9	5	-0.72	32965598	26611	63.57	1257	1264	1229	1618	872	1245	1238.80	0.00	0	-6771	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	244	-8.70	3.90	09	0.13	-142.00	317.00	1650	20241217	-25.09	728	20241115	69.78	1340	-7.76	20250415	942	31.21	20250123	1650	-25.09	20241217	728	69.78	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
15	20250502	110624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1239	-6	5	-0.48	29397018	23720	56.66	1257	1264	1229	1618	872	1245	1239.33	0.00	0	-5385	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	244	-8.73	3.91	09	0.12	-142.00	317.00	1650	20241217	-24.91	728	20241115	70.19	1340	-7.54	20250415	942	31.53	20250123	1650	-24.91	20241217	728	70.19	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
16	20250502	100621	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1239	-6	5	-0.48	24318711	19608	46.84	1257	1264	1229	1618	872	1245	1240.24	0.00	0	-5706	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	244	-8.73	3.91	09	0.10	-142.00	317.00	1650	20241217	-24.91	728	20241115	70.19	1340	-7.54	20250415	942	31.53	20250123	1650	-24.91	20241217	728	70.19	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N
17	20250502	090625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1229	-16	5	-1.29	6055732	4841	11.56	1257	1264	1229	1618	872	1245	1250.93	0.00	0	-2539	1351	1298	1267	1214	1183	1282	1198	20	373	100	770	1	1	19712800	242	-8.65	3.88	09	0.02	-142.00	317.00	1650	20241217	-25.52	728	20241115	68.82	1340	-8.28	20250415	942	30.47	20250123	1650	-25.52	20241217	728	68.82	20241115	0.00	Y	084440	100	19 억		0	N	N	0	N	00	N