KissMeData/208860/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	20250306	160911	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
3	20250306	150910	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
4	20250306	140909	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
5	20250306	130910	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
6	20250306	120909	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
7	20250306	110906	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
8	20250306	100909	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
9	20250306	090912	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240222	0.00	2205	20240222	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240306	2205	0.00	20240306	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
10	20250305	160859	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
11	20250305	150903	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
12	20250305	140902	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
13	20250305	130858	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
14	20250305	120901	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
15	20250305	110855	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
16	20250305	100900	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
17	20250305	090858	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240221	0.00	2205	20240221	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240305	2205	0.00	20240305	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
18	20250304	160850	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
19	20250304	150846	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
20	20250304	140851	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
21	20250304	130848	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
22	20250304	120846	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
23	20250304	110850	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
24	20250304	100844	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N
25	20250304	090841	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.51	0	0	2205	2205	2205	2205	2205	2205	2205	153	660	500	0	5	1	30528921	673	-4.18	3.02	12	0.00	-527.00	729.00	2205	20240220	0.00	2205	20240220	0.00	2205	0.00	20250102	2205	0.00	20250102	2205	0.00	20240304	2205	0.00	20240304	0.00	N	208860	500	152 억		154724	N	N	0	N	00	N