KissMeData/322180/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	161102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6000	650	2	12.15	7821887090	1292524	2721.45	5490	6570	5450	6950	3750	5350	6051.78	0.99	0	-20124	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1255	-18.81	6.60	12	6.18	-319.00	909.00	8640	20240723	-30.56	4400	20241209	36.36	6570	-8.68	20250306	4800	25.00	20250102	8640	-30.56	20240723	4400	36.36	20241209	0.08	N	322180	100	20 억		206187	N	Y	0	N	00	N
3	20250306	151102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6020	670	2	12.52	7689362470	1270423	2674.91	5490	6570	5450	6950	3750	5350	6052.60	0.99	0	-20214	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1260	-18.87	6.62	12	6.07	-319.00	909.00	8640	20240723	-30.32	4400	20241209	36.82	6570	-8.37	20250306	4800	25.42	20250102	8640	-30.32	20240723	4400	36.82	20241209	0.08	N	322180	100	20 억		206187	N	N	0	N	00	N
4	20250306	141102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5990	640	2	11.96	7354221850	1214283	2556.71	5490	6570	5450	6950	3750	5350	6056.43	0.99	0	-38012	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1253	-18.78	6.59	12	5.80	-319.00	909.00	8640	20240723	-30.67	4400	20241209	36.14	6570	-8.83	20250306	4800	24.79	20250102	8640	-30.67	20240723	4400	36.14	20241209	0.08	N	322180	100	20 억		206187	N	N	0	N	00	N
5	20250306	131101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5980	630	2	11.78	6853233465	1130941	2381.23	5490	6570	5450	6950	3750	5350	6059.76	0.99	0	-55987	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1251	-18.75	6.58	12	5.41	-319.00	909.00	8640	20240723	-30.79	4400	20241209	35.91	6570	-8.98	20250306	4800	24.58	20250102	8640	-30.79	20240723	4400	35.91	20241209	0.08	N	322180	100	20 억		206187	N	N	0	N	00	N
6	20250306	121101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6010	660	2	12.34	6637520715	1094940	2305.43	5490	6570	5450	6950	3750	5350	6061.99	0.99	0	-63311	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1257	-18.84	6.61	12	5.23	-319.00	909.00	8640	20240723	-30.44	4400	20241209	36.59	6570	-8.52	20250306	4800	25.21	20250102	8640	-30.44	20240723	4400	36.59	20241209	0.08	N	322180	100	20 억		206187	N	N	0	N	00	N
7	20250306	111058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6020	670	2	12.52	5838503925	962767	2027.13	5490	6570	5450	6950	3750	5350	6064.30	0.99	0	-48035	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1260	-18.87	6.62	12	4.60	-319.00	909.00	8640	20240723	-30.32	4400	20241209	36.82	6570	-8.37	20250306	4800	25.42	20250102	8640	-30.32	20240723	4400	36.82	20241209	0.08	N	322180	100	20 억		206187	N	N	0	N	00	N
8	20250306	101100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5950	600	2	11.21	4976204910	820064	1726.67	5490	6570	5450	6950	3750	5350	6068.07	0.99	0	-74686	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1245	-18.65	6.55	12	3.92	-319.00	909.00	8640	20240723	-31.13	4400	20241209	35.23	6570	-9.44	20250306	4800	23.96	20250102	8640	-31.13	20240723	4400	35.23	20241209	0.08	N	322180	100	20 억		206187	N	N	0	N	00	N
9	20250306	091105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5670	320	2	5.98	230032225	40456	85.18	5490	5890	5450	6950	3750	5350	5685.99	0.99	0	-2747	5576	5462	5346	5232	5116	5520	5290	21	1600	100	3740	10	1	20921984	1186	-17.77	6.24	12	0.19	-319.00	909.00	8640	20240723	-34.38	4400	20241209	28.86	6410	-11.54	20250220	4800	18.12	20250102	8640	-34.38	20240723	4400	28.86	20241209	0.08	N	322180	100	20 억		206187	N	N	0	N	00	N
10	20250305	161048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5350	30	2	0.56	247000630	46238	85.73	5300	5460	5230	6910	3730	5320	5341.94	1.06	0	-17203	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1119	-16.77	5.89	12	0.22	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
11	20250305	151053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5360	40	2	0.75	238232400	44601	82.69	5300	5460	5230	6910	3730	5320	5341.41	1.06	0	-17300	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1121	-16.80	5.90	12	0.21	-319.00	909.00	8640	20240723	-37.96	4400	20241209	21.82	6410	-16.38	20250220	4800	11.67	20250102	8640	-37.96	20240723	4400	21.82	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
12	20250305	141052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5370	50	2	0.94	208921680	39169	72.62	5300	5460	5230	6910	3730	5320	5333.85	1.06	0	-12938	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1124	-16.83	5.91	12	0.19	-319.00	909.00	8640	20240723	-37.85	4400	20241209	22.05	6410	-16.22	20250220	4800	11.88	20250102	8640	-37.85	20240723	4400	22.05	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
13	20250305	131048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5350	30	2	0.56	198718080	37260	69.08	5300	5460	5230	6910	3730	5320	5333.28	1.06	0	-13687	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1119	-16.77	5.89	12	0.18	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
14	20250305	121051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5290	-30	5	-0.56	179246600	33600	62.30	5300	5460	5230	6910	3730	5320	5334.72	1.06	0	-12924	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1107	-16.58	5.82	12	0.16	-319.00	909.00	8640	20240723	-38.77	4400	20241209	20.23	6410	-17.47	20250220	4800	10.21	20250102	8640	-38.77	20240723	4400	20.23	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
15	20250305	111044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5340	20	2	0.38	123576590	23139	42.90	5300	5460	5230	6910	3730	5320	5340.62	1.06	0	-7480	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1117	-16.74	5.87	12	0.11	-319.00	909.00	8640	20240723	-38.19	4400	20241209	21.36	6410	-16.69	20250220	4800	11.25	20250102	8640	-38.19	20240723	4400	21.36	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
16	20250305	101050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5390	70	2	1.32	83609690	15709	29.13	5300	5460	5230	6910	3730	5320	5322.41	1.06	0	-2322	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1128	-16.90	5.93	12	0.08	-319.00	909.00	8640	20240723	-37.62	4400	20241209	22.50	6410	-15.91	20250220	4800	12.29	20250102	8640	-37.62	20240723	4400	22.50	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
17	20250305	091049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5390	70	2	1.32	7121110	1323	2.45	5300	5460	5300	6910	3730	5320	5382.55	1.06	0	-1185	5533	5426	5313	5206	5093	5370	5150	21	1590	100	3720	10	1	20921984	1128	-16.90	5.93	12	0.01	-319.00	909.00	8640	20240723	-37.62	4400	20241209	22.50	6410	-15.91	20250220	4800	12.29	20250102	8640	-37.62	20240723	4400	22.50	20241209	0.08	N	322180	100	20 억		222406	N	N	0	N	00	N
18	20250304	161038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5320	-80	5	-1.48	284135480	53605	51.95	5350	5420	5200	7020	3780	5400	5300.52	1.04	0	6783	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1113	-16.68	5.85	12	0.26	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	6410	-17.00	20250220	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N
19	20250304	151034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5360	-40	5	-0.74	270452620	51033	49.45	5350	5420	5200	7020	3780	5400	5299.56	1.04	0	8466	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1121	-16.80	5.90	12	0.24	-319.00	909.00	8640	20240723	-37.96	4400	20241209	21.82	6410	-16.38	20250220	4800	11.67	20250102	8640	-37.96	20240723	4400	21.82	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N
20	20250304	141039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5320	-80	5	-1.48	259163120	48913	47.40	5350	5420	5200	7020	3780	5400	5298.45	1.04	0	8502	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1113	-16.68	5.85	12	0.23	-319.00	909.00	8640	20240723	-38.43	4400	20241209	20.91	6410	-17.00	20250220	4800	10.83	20250102	8640	-38.43	20240723	4400	20.91	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N
21	20250304	131035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5350	-50	5	-0.93	157482400	29776	28.85	5350	5420	5200	7020	3780	5400	5288.90	1.04	0	3975	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1119	-16.77	5.89	12	0.14	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N
22	20250304	121033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5350	-50	5	-0.93	149673510	28317	27.44	5350	5420	5200	7020	3780	5400	5285.64	1.04	0	3827	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1119	-16.77	5.89	12	0.14	-319.00	909.00	8640	20240723	-38.08	4400	20241209	21.59	6410	-16.54	20250220	4800	11.46	20250102	8640	-38.08	20240723	4400	21.59	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N
23	20250304	111036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5400	0	3	0.00	137928960	26129	25.32	5350	5420	5200	7020	3780	5400	5278.77	1.04	0	3741	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1130	-16.93	5.94	12	0.12	-319.00	909.00	8640	20240723	-37.50	4400	20241209	22.73	6410	-15.76	20250220	4800	12.50	20250102	8640	-37.50	20240723	4400	22.73	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N
24	20250304	101031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5330	-70	5	-1.30	122159470	23184	22.47	5350	5420	5200	7020	3780	5400	5269.13	1.04	0	4502	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1115	-16.71	5.86	12	0.11	-319.00	909.00	8640	20240723	-38.31	4400	20241209	21.14	6410	-16.85	20250220	4800	11.04	20250102	8640	-38.31	20240723	4400	21.14	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N
25	20250304	091027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	5260	-140	5	-2.59	54626440	10412	10.09	5350	5350	5200	7020	3780	5400	5246.49	1.04	0	4447	5666	5532	5426	5292	5186	5480	5240	21	1620	100	3780	10	1	20921984	1100	-16.49	5.79	12	0.05	-319.00	909.00	8640	20240723	-39.12	4400	20241209	19.55	6410	-17.94	20250220	4800	9.58	20250102	8640	-39.12	20240723	4400	19.55	20241209	0.08	N	322180	100	20 억		216613	N	N	0	N	00	N