KissMeData/298830/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	161041	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4870	-100	5	-2.01	1405487849	285048	117.48	4970	5050	4850	6460	3480	4970	4931.27	0.42	0	-32501	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2563	50.73	3.07	12	0.54	96.00	1587.00	7800	20240530	-37.56	3590	20240805	35.65	6400	-23.91	20250115	4350	11.95	20250102	7800	-37.56	20240530	3590	35.65	20240805	7.15	N	298830	100	53 억		218409	N	N	24	N	00	N
3	20250306	151041	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4885	-85	5	-1.71	1333118266	270216	111.36	4970	5050	4850	6460	3480	4970	4933.53	0.42	0	-39228	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2570	50.89	3.08	12	0.51	96.00	1587.00	7800	20240530	-37.37	3590	20240805	36.07	6400	-23.67	20250115	4350	12.30	20250102	7800	-37.37	20240530	3590	36.07	20240805	7.15	N	298830	100	53 억		218409	N	N	0	N	00	N
4	20250306	141040	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4905	-65	5	-1.31	1124108471	227400	93.72	4970	5050	4870	6460	3480	4970	4943.31	0.42	0	-50092	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2581	51.09	3.09	12	0.43	96.00	1587.00	7800	20240530	-37.12	3590	20240805	36.63	6400	-23.36	20250115	4350	12.76	20250102	7800	-37.12	20240530	3590	36.63	20240805	7.15	N	298830	100	53 억		218409	N	N	0	N	00	N
5	20250306	131041	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4905	-65	5	-1.31	1039984214	210218	86.64	4970	5050	4870	6460	3480	4970	4947.17	0.42	0	-51858	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2581	51.09	3.09	12	0.40	96.00	1587.00	7800	20240530	-37.12	3590	20240805	36.63	6400	-23.36	20250115	4350	12.76	20250102	7800	-37.12	20240530	3590	36.63	20240805	7.15	N	298830	100	53 억		218409	N	N	0	N	00	N
6	20250306	121040	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4910	-60	5	-1.21	899299499	181460	74.79	4970	5050	4890	6460	3480	4970	4955.91	0.42	0	-35890	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2584	51.15	3.09	12	0.34	96.00	1587.00	7800	20240530	-37.05	3590	20240805	36.77	6400	-23.28	20250115	4350	12.87	20250102	7800	-37.05	20240530	3590	36.77	20240805	7.15	N	298830	100	53 억		218409	N	N	0	N	00	N
7	20250306	111037	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4950	-20	5	-0.40	842131369	169833	69.99	4970	5050	4890	6460	3480	4970	4958.59	0.42	0	-34244	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2605	51.56	3.12	12	0.32	96.00	1587.00	7800	20240530	-36.54	3590	20240805	37.88	6400	-22.66	20250115	4350	13.79	20250102	7800	-36.54	20240530	3590	37.88	20240805	7.15	N	298830	100	53 억		218409	N	N	0	N	00	N
8	20250306	101039	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4900	-70	5	-1.41	715771049	144143	59.41	4970	5050	4890	6460	3480	4970	4965.70	0.42	0	-35346	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2578	51.04	3.09	12	0.27	96.00	1587.00	7800	20240530	-37.18	3590	20240805	36.49	6400	-23.44	20250115	4350	12.64	20250102	7800	-37.18	20240530	3590	36.49	20240805	7.15	N	298830	100	53 억		218409	N	N	0	N	00	N
9	20250306	091044	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4990	20	2	0.40	210455155	42130	17.36	4970	5050	4970	6460	3480	4970	4995.38	0.42	0	-11953	5080	5025	4915	4860	4750	5052	4887	53	1490	100	3470	5	1	52619061	2626	51.98	3.14	12	0.08	96.00	1587.00	7800	20240530	-36.03	3590	20240805	39.00	6400	-22.03	20250115	4350	14.71	20250102	7800	-36.03	20240530	3590	39.00	20240805	7.15	N	298830	100	53 억		218409	N	N	0	N	00	N
10	20250305	161028	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4970	150	2	3.11	1188285967	241914	63.27	4805	4970	4805	6260	3375	4820	4911.94	0.36	0	29121	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2615	51.77	3.13	12	0.46	96.00	1587.00	7800	20240530	-36.28	3590	20240805	38.44	6400	-22.34	20250115	4350	14.25	20250102	7800	-36.28	20240530	3590	38.44	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
11	20250305	151033	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4950	130	2	2.70	1137659742	231719	60.60	4805	4970	4805	6260	3375	4820	4909.65	0.36	0	28339	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2605	51.56	3.12	12	0.44	96.00	1587.00	7800	20240530	-36.54	3590	20240805	37.88	6400	-22.66	20250115	4350	13.79	20250102	7800	-36.54	20240530	3590	37.88	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
12	20250305	141032	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4950	130	2	2.70	947975957	193430	50.59	4805	4965	4805	6260	3375	4820	4900.87	0.36	0	8501	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2605	51.56	3.12	12	0.37	96.00	1587.00	7800	20240530	-36.54	3590	20240805	37.88	6400	-22.66	20250115	4350	13.79	20250102	7800	-36.54	20240530	3590	37.88	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
13	20250305	131028	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4925	105	2	2.18	831958862	170000	44.46	4805	4950	4805	6260	3375	4820	4893.88	0.36	0	11577	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2591	51.30	3.10	12	0.32	96.00	1587.00	7800	20240530	-36.86	3590	20240805	37.19	6400	-23.05	20250115	4350	13.22	20250102	7800	-36.86	20240530	3590	37.19	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
14	20250305	121030	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4900	80	2	1.66	721245488	147527	38.58	4805	4950	4805	6260	3375	4820	4888.91	0.36	0	11287	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2578	51.04	3.09	12	0.28	96.00	1587.00	7800	20240530	-37.18	3590	20240805	36.49	6400	-23.44	20250115	4350	12.64	20250102	7800	-37.18	20240530	3590	36.49	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
15	20250305	111024	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4895	75	2	1.56	595076602	121765	31.85	4805	4950	4805	6260	3375	4820	4887.09	0.36	0	12839	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2576	50.99	3.08	12	0.23	96.00	1587.00	7800	20240530	-37.24	3590	20240805	36.35	6400	-23.52	20250115	4350	12.53	20250102	7800	-37.24	20240530	3590	36.35	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
16	20250305	101029	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4915	95	2	1.97	403952565	82886	21.68	4805	4950	4805	6260	3375	4820	4873.59	0.36	0	12515	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2586	51.20	3.10	12	0.16	96.00	1587.00	7800	20240530	-36.99	3590	20240805	36.91	6400	-23.20	20250115	4350	12.99	20250102	7800	-36.99	20240530	3590	36.91	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
17	20250305	091028	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4895	75	2	1.56	155253085	31896	8.34	4805	4950	4805	6260	3375	4820	4867.48	0.36	0	16780	4996	4907	4836	4747	4676	4872	4712	53	1440	100	3370	5	1	52619061	2576	50.99	3.08	12	0.06	96.00	1587.00	7800	20240530	-37.24	3590	20240805	36.35	6400	-23.52	20250115	4350	12.53	20250102	7800	-37.24	20240530	3590	36.35	20240805	7.34	N	298830	100	53 억		189590	N	N	5	N	00	N
18	20250304	161018	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4820	-105	5	-2.13	1807901585	373619	48.94	4825	4925	4765	6400	3450	4925	4838.98	0.32	0	23207	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2536	50.21	3.04	12	0.71	96.00	1587.00	7800	20240530	-38.21	3590	20240805	34.26	6400	-24.69	20250115	4350	10.80	20250102	7800	-38.21	20240530	3590	34.26	20240805	7.56	N	298830	100	53 억		166348	N	N	5	N	00	N
19	20250304	151014	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4860	-65	5	-1.32	1684873005	348161	45.61	4825	4925	4765	6400	3450	4925	4839.35	0.32	0	19186	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2557	50.62	3.06	12	0.66	96.00	1587.00	7800	20240530	-37.69	3590	20240805	35.38	6400	-24.06	20250115	4350	11.72	20250102	7800	-37.69	20240530	3590	35.38	20240805	7.56	N	298830	100	53 억		166348	N	N	2	N	00	N
20	20250304	141019	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4840	-85	5	-1.73	1494148130	308832	40.45	4825	4925	4765	6400	3450	4925	4838.06	0.32	0	8511	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2547	50.42	3.05	12	0.59	96.00	1587.00	7800	20240530	-37.95	3590	20240805	34.82	6400	-24.38	20250115	4350	11.26	20250102	7800	-37.95	20240530	3590	34.82	20240805	7.56	N	298830	100	53 억		166348	N	N	2	N	00	N
21	20250304	131016	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4870	-55	5	-1.12	1317176345	272300	35.67	4825	4925	4765	6400	3450	4925	4837.22	0.32	0	14013	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2563	50.73	3.07	12	0.52	96.00	1587.00	7800	20240530	-37.56	3590	20240805	35.65	6400	-23.91	20250115	4350	11.95	20250102	7800	-37.56	20240530	3590	35.65	20240805	7.56	N	298830	100	53 억		166348	N	N	2	N	00	N
22	20250304	121013	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4870	-55	5	-1.12	1220848235	252528	33.08	4825	4925	4765	6400	3450	4925	4834.51	0.32	0	8658	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2563	50.73	3.07	12	0.48	96.00	1587.00	7800	20240530	-37.56	3590	20240805	35.65	6400	-23.91	20250115	4350	11.95	20250102	7800	-37.56	20240530	3590	35.65	20240805	7.56	N	298830	100	53 억		166348	N	N	2	N	00	N
23	20250304	111017	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4855	-70	5	-1.42	1083198248	224287	29.38	4825	4925	4765	6400	3450	4925	4829.52	0.32	0	5846	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2555	50.57	3.06	12	0.43	96.00	1587.00	7800	20240530	-37.76	3590	20240805	35.24	6400	-24.14	20250115	4350	11.61	20250102	7800	-37.76	20240530	3590	35.24	20240805	7.56	N	298830	100	53 억		166348	N	N	2	N	00	N
24	20250304	101011	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4855	-70	5	-1.42	830336853	172005	22.53	4825	4925	4765	6400	3450	4925	4827.40	0.32	0	-1482	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2555	50.57	3.06	12	0.33	96.00	1587.00	7800	20240530	-37.76	3590	20240805	35.24	6400	-24.14	20250115	4350	11.61	20250102	7800	-37.76	20240530	3590	35.24	20240805	7.56	N	298830	100	53 억		166348	N	N	2	N	00	N
25	20250304	091008	55	40.00	KOSDAQ		IT 서비스	N	N	N	Y	40	N	4785	-140	5	-2.84	304649366	63348	8.30	4825	4915	4770	6400	3450	4925	4809.14	0.32	0	-5258	5168	5046	4978	4856	4788	5012	4822	53	1475	100	3440	5	1	52619061	2518	49.84	3.02	12	0.12	96.00	1587.00	7800	20240530	-38.65	3590	20240805	33.29	6400	-25.23	20250115	4350	10.00	20250102	7800	-38.65	20240530	3590	33.29	20240805	7.56	N	298830	100	53 억		166348	N	N	2	N	00	N