KissMeData/328380/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	161105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	922	-3	5	-0.32	28029127	30514	51.08	913	925	911	1202	648	925	918.57	1.04	0	-3618	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	316	41.91	1.38	12	0.09	22.00	670.00	1713	20240319	-46.18	755	20241209	22.12	1030	-10.49	20250227	815	13.13	20250122	1713	-46.18	20240319	755	22.12	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
3	20250306	151105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	921	-4	5	-0.43	26799639	29178	48.84	913	925	911	1202	648	925	918.49	1.04	0	-4238	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	316	41.86	1.37	12	0.09	22.00	670.00	1713	20240319	-46.23	755	20241209	21.99	1030	-10.58	20250227	815	13.01	20250122	1713	-46.23	20240319	755	21.99	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
4	20250306	141105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	921	-4	5	-0.43	26105335	28422	47.58	913	925	911	1202	648	925	918.49	1.04	0	-4282	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	316	41.86	1.37	12	0.08	22.00	670.00	1713	20240319	-46.23	755	20241209	21.99	1030	-10.58	20250227	815	13.01	20250122	1713	-46.23	20240319	755	21.99	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
5	20250306	131105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	920	-5	5	-0.54	24073013	26217	43.89	913	925	911	1202	648	925	918.22	1.04	0	-2904	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	315	41.82	1.37	12	0.08	22.00	670.00	1713	20240319	-46.29	755	20241209	21.85	1030	-10.68	20250227	815	12.88	20250122	1713	-46.29	20240319	755	21.85	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
6	20250306	121105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	914	-11	5	-1.19	19525537	21243	35.56	913	925	913	1202	648	925	919.15	1.04	0	-3016	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	313	41.55	1.36	12	0.06	22.00	670.00	1713	20240319	-46.64	755	20241209	21.06	1030	-11.26	20250227	815	12.15	20250122	1713	-46.64	20240319	755	21.06	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
7	20250306	111101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	925	0	3	0.00	7716401	8369	14.01	913	925	913	1202	648	925	922.02	1.04	0	-2401	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	317	42.05	1.38	12	0.02	22.00	670.00	1713	20240319	-46.00	755	20241209	22.52	1030	-10.19	20250227	815	13.50	20250122	1713	-46.00	20240319	755	22.52	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
8	20250306	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	920	-5	5	-0.54	5399223	5861	9.81	913	925	913	1202	648	925	921.21	1.04	0	-2129	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	315	41.82	1.37	12	0.02	22.00	670.00	1713	20240319	-46.29	755	20241209	21.85	1030	-10.68	20250227	815	12.88	20250122	1713	-46.29	20240319	755	21.85	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
9	20250306	091108	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	921	-4	5	-0.43	172879	189	0.32	913	924	913	1202	648	925	914.70	1.04	0	-37	951	938	913	900	875	944	906	34	277	100	590	1	1	34262778	316	41.86	1.37	12	0.00	22.00	670.00	1713	20240319	-46.23	755	20241209	21.99	1030	-10.58	20250227	815	13.01	20250122	1713	-46.23	20240319	755	21.99	20241209	0.78	N	328380	100	34 억		357820	N	N	0	N	00	N
10	20250305	161051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	925	37	2	4.17	54602496	59736	24.99	909	926	888	1154	622	888	914.06	1.04	0	-922	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	317	42.05	1.38	12	0.17	22.00	670.00	1713	20240319	-46.00	755	20241209	22.52	1030	-10.19	20250227	815	13.50	20250122	1713	-46.00	20240319	755	22.52	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
11	20250305	151056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	922	34	2	3.83	49097541	53769	22.50	909	926	888	1154	622	888	913.12	1.04	0	-1584	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	316	41.91	1.38	12	0.16	22.00	670.00	1713	20240319	-46.18	755	20241209	22.12	1030	-10.49	20250227	815	13.13	20250122	1713	-46.18	20240319	755	22.12	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
12	20250305	141056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	920	32	2	3.60	41504082	45548	19.06	909	921	888	1154	622	888	911.22	1.04	0	-2832	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	315	41.82	1.37	12	0.13	22.00	670.00	1713	20240319	-46.29	755	20241209	21.85	1030	-10.68	20250227	815	12.88	20250122	1713	-46.29	20240319	755	21.85	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
13	20250305	131052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	911	23	2	2.59	33879885	37218	15.57	909	917	888	1154	622	888	910.31	1.04	0	-2611	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	312	41.41	1.36	12	0.11	22.00	670.00	1713	20240319	-46.82	755	20241209	20.66	1030	-11.55	20250227	815	11.78	20250122	1713	-46.82	20240319	755	20.66	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
14	20250305	121054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	916	28	2	3.15	27551029	30270	12.66	909	917	888	1154	622	888	910.18	1.04	0	-3980	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	314	41.64	1.37	12	0.09	22.00	670.00	1713	20240319	-46.53	755	20241209	21.32	1030	-11.07	20250227	815	12.39	20250122	1713	-46.53	20240319	755	21.32	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
15	20250305	111048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	913	25	2	2.82	20507904	22567	9.44	909	915	888	1154	622	888	908.76	1.04	0	-3887	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	313	41.50	1.36	12	0.07	22.00	670.00	1713	20240319	-46.70	755	20241209	20.93	1030	-11.36	20250227	815	12.02	20250122	1713	-46.70	20240319	755	20.93	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
16	20250305	101053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	913	25	2	2.82	12537858	13836	5.79	909	915	888	1154	622	888	906.18	1.04	0	-2349	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	313	41.50	1.36	12	0.04	22.00	670.00	1713	20240319	-46.70	755	20241209	20.93	1030	-11.36	20250227	815	12.02	20250122	1713	-46.70	20240319	755	20.93	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
17	20250305	091052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	899	11	2	1.24	4219308	4658	1.95	909	909	888	1154	622	888	905.82	1.04	0	522	964	925	901	862	838	914	851	34	266	100	560	1	1	34262778	308	40.86	1.34	12	0.01	22.00	670.00	1713	20240319	-47.52	755	20241209	19.07	1030	-12.72	20250227	815	10.31	20250122	1713	-47.52	20240319	755	19.07	20241209	0.80	N	328380	100	34 억		357747	N	N	0	N	00	N
18	20250304	161041	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	888	-54	5	-5.73	214084997	238970	245.42	940	940	877	1224	660	942	895.87	1.04	0	1092	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	304	40.36	1.33	12	0.70	22.00	670.00	1713	20240319	-48.16	755	20241209	17.62	1030	-13.79	20250227	815	8.96	20250122	1713	-48.16	20240319	755	17.62	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N
19	20250304	151037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	896	-46	5	-4.88	206450284	230391	236.61	940	940	877	1224	660	942	896.09	1.04	0	7328	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	307	40.73	1.34	12	0.67	22.00	670.00	1713	20240319	-47.69	755	20241209	18.68	1030	-13.01	20250227	815	9.94	20250122	1713	-47.69	20240319	755	18.68	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N
20	20250304	141042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	896	-46	5	-4.88	189631013	211501	217.21	940	940	877	1224	660	942	896.60	1.04	0	7628	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	307	40.73	1.34	12	0.62	22.00	670.00	1713	20240319	-47.69	755	20241209	18.68	1030	-13.01	20250227	815	9.94	20250122	1713	-47.69	20240319	755	18.68	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N
21	20250304	131039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	895	-47	5	-4.99	169605628	189121	194.23	940	940	877	1224	660	942	896.81	1.04	0	16887	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	307	40.68	1.34	12	0.55	22.00	670.00	1713	20240319	-47.75	755	20241209	18.54	1030	-13.11	20250227	815	9.82	20250122	1713	-47.75	20240319	755	18.54	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N
22	20250304	121037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	900	-42	5	-4.46	126874421	141531	145.35	940	940	877	1224	660	942	896.44	1.04	0	10637	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	308	40.91	1.34	12	0.41	22.00	670.00	1713	20240319	-47.46	755	20241209	19.21	1030	-12.62	20250227	815	10.43	20250122	1713	-47.46	20240319	755	19.21	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N
23	20250304	111040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	891	-51	5	-5.41	107025694	119385	122.61	940	940	877	1224	660	942	896.48	1.04	0	12151	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	305	40.50	1.33	12	0.35	22.00	670.00	1713	20240319	-47.99	755	20241209	18.01	1030	-13.50	20250227	815	9.33	20250122	1713	-47.99	20240319	755	18.01	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N
24	20250304	101035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	909	-33	5	-3.50	54777166	60752	62.39	940	940	877	1224	660	942	901.65	1.04	0	12845	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	311	41.32	1.36	12	0.18	22.00	670.00	1713	20240319	-46.94	755	20241209	20.40	1030	-11.75	20250227	815	11.53	20250122	1713	-46.94	20240319	755	20.40	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N
25	20250304	091031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	905	-37	5	-3.93	30343208	33733	34.64	940	940	877	1224	660	942	899.51	1.04	0	8422	996	968	949	921	902	959	912	34	282	100	600	1	1	34262778	310	41.14	1.35	12	0.10	22.00	670.00	1713	20240319	-47.17	755	20241209	19.87	1030	-12.14	20250227	815	11.04	20250122	1713	-47.17	20240319	755	19.87	20241209	0.79	N	328380	100	34 억		357165	N	N	0	N	00	N