KissMeData/384470/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	161149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8550	-60	5	-0.70	1063817935	126389	201.07	8550	8690	8170	11190	6030	8610	8416.56	0.34	0	9767	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1098	-7.22	9.03	12	0.98	-1184.00	947.00	20950	20240223	-59.19	5750	20241230	48.70	11650	-26.61	20250218	5890	45.16	20250114	19460	-56.06	20240402	5750	48.70	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
3	20250306	151149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8660	50	2	0.58	1021242255	121417	193.16	8550	8690	8170	11190	6030	8610	8411.03	0.34	0	11474	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1112	-7.31	9.14	12	0.95	-1184.00	947.00	20950	20240223	-58.66	5750	20241230	50.61	11650	-25.67	20250218	5890	47.03	20250114	19460	-55.50	20240402	5750	50.61	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
4	20250306	141149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	-10	5	-0.12	815240455	97465	155.06	8550	8670	8170	11190	6030	8610	8364.44	0.34	0	19729	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1104	-7.26	9.08	12	0.76	-1184.00	947.00	20950	20240223	-58.95	5750	20241230	49.57	11650	-26.18	20250218	5890	46.01	20250114	19460	-55.81	20240402	5750	49.57	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
5	20250306	131149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8250	-360	5	-4.18	664316545	79633	126.69	8550	8670	8170	11190	6030	8610	8342.23	0.34	0	17697	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1059	-6.97	8.71	12	0.62	-1184.00	947.00	20950	20240223	-60.62	5750	20241230	43.48	11650	-29.18	20250218	5890	40.07	20250114	19460	-57.61	20240402	5750	43.48	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
6	20250306	121148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8190	-420	5	-4.88	614341535	73549	117.01	8550	8670	8190	11190	6030	8610	8352.82	0.34	0	18242	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1052	-6.92	8.65	12	0.57	-1184.00	947.00	20950	20240223	-60.91	5750	20241230	42.43	11650	-29.70	20250218	5890	39.05	20250114	19460	-57.91	20240402	5750	42.43	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
7	20250306	111144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8360	-250	5	-2.90	452121470	53915	85.77	8550	8670	8330	11190	6030	8610	8385.82	0.34	0	17869	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1074	-7.06	8.83	12	0.42	-1184.00	947.00	20950	20240223	-60.10	5750	20241230	45.39	11650	-28.24	20250218	5890	41.94	20250114	19460	-57.04	20240402	5750	45.39	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
8	20250306	101147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8440	-170	5	-1.97	304303780	36197	57.59	8550	8670	8340	11190	6030	8610	8406.88	0.34	0	9255	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1084	-7.13	8.91	12	0.28	-1184.00	947.00	20950	20240223	-59.71	5750	20241230	46.78	11650	-27.55	20250218	5890	43.29	20250114	19460	-56.63	20240402	5750	46.78	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
9	20250306	091151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	20	2	0.23	30862450	3606	5.74	8550	8670	8530	11190	6030	8610	8558.64	0.34	0	-400	8950	8780	8660	8490	8370	8865	8575	64	2580	500	6020	10	1	12841064	1108	-7.29	9.11	12	0.03	-1184.00	947.00	20950	20240223	-58.81	5750	20241230	50.09	11650	-25.92	20250218	5890	46.52	20250114	19460	-55.65	20240402	5750	50.09	20241230	0.45	N	384470	500	64 억		44026	N	N	0	N	00	N
10	20250305	161133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8610	-20	5	-0.23	539202380	62326	59.99	8580	8830	8540	11210	6050	8630	8651.72	0.38	0	-4891	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1106	-7.27	9.09	12	0.49	-1184.00	947.00	20950	20240223	-58.90	5750	20241230	49.74	11650	-26.09	20250218	5890	46.18	20250114	19460	-55.76	20240402	5750	49.74	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
11	20250305	151139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8640	10	2	0.12	505642620	58429	56.24	8580	8830	8540	11210	6050	8630	8653.97	0.38	0	-4348	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1109	-7.30	9.12	12	0.46	-1184.00	947.00	20950	20240223	-58.76	5750	20241230	50.26	11650	-25.84	20250218	5890	46.69	20250114	19460	-55.60	20240402	5750	50.26	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
12	20250305	141139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8730	100	2	1.16	444062740	51289	49.37	8580	8830	8540	11210	6050	8630	8658.05	0.38	0	-5836	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1121	-7.37	9.22	12	0.40	-1184.00	947.00	20950	20240223	-58.33	5750	20241230	51.83	11650	-25.06	20250218	5890	48.22	20250114	19460	-55.14	20240402	5750	51.83	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
13	20250305	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8600	-30	5	-0.35	407584550	47053	45.29	8580	8830	8540	11210	6050	8630	8662.24	0.38	0	-6205	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1104	-7.26	9.08	12	0.37	-1184.00	947.00	20950	20240223	-58.95	5750	20241230	49.57	11650	-26.18	20250218	5890	46.01	20250114	19460	-55.81	20240402	5750	49.57	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
14	20250305	121137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8560	-70	5	-0.81	378199760	43632	42.00	8580	8830	8540	11210	6050	8630	8667.94	0.38	0	-6048	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1099	-7.23	9.04	12	0.34	-1184.00	947.00	20950	20240223	-59.14	5750	20241230	48.87	11650	-26.52	20250218	5890	45.33	20250114	19460	-56.01	20240402	5750	48.87	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
15	20250305	111131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8610	-20	5	-0.23	311435155	35852	34.51	8580	8830	8560	11210	6050	8630	8686.69	0.38	0	-3587	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1106	-7.27	9.09	12	0.28	-1184.00	947.00	20950	20240223	-58.90	5750	20241230	49.74	11650	-26.09	20250218	5890	46.18	20250114	19460	-55.76	20240402	5750	49.74	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
16	20250305	101135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	80	2	0.93	175101470	20144	19.39	8580	8830	8580	11210	6050	8630	8692.49	0.38	0	-1320	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1118	-7.36	9.20	12	0.16	-1184.00	947.00	20950	20240223	-58.42	5750	20241230	51.48	11650	-25.24	20250218	5890	47.88	20250114	19460	-55.24	20240402	5750	51.48	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
17	20250305	091135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8720	90	2	1.04	44042370	5071	4.88	8580	8830	8580	11210	6050	8630	8685.14	0.38	0	3250	9203	8916	8573	8286	7943	8745	8115	64	2580	500	6040	10	1	12841064	1120	-7.36	9.21	12	0.04	-1184.00	947.00	20950	20240223	-58.38	5750	20241230	51.65	11650	-25.15	20250218	5890	48.05	20250114	19460	-55.19	20240402	5750	51.65	20241230	0.56	N	384470	500	64 억		48771	N	N	0	N	00	N
18	20250304	161123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	-90	5	-1.03	880187920	103019	45.48	8710	8860	8230	11330	6110	8720	8543.60	0.38	0	-167	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1108	-7.29	9.11	12	0.80	-1184.00	947.00	20950	20240223	-58.81	5750	20241230	50.09	11650	-25.92	20250218	5890	46.52	20250114	19460	-55.65	20240402	5750	50.09	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N
19	20250304	151118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8710	-10	5	-0.11	831968840	97444	43.02	8710	8860	8230	11330	6110	8720	8537.92	0.38	0	-845	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1118	-7.36	9.20	12	0.76	-1184.00	947.00	20950	20240223	-58.42	5750	20241230	51.48	11650	-25.24	20250218	5890	47.88	20250114	19460	-55.24	20240402	5750	51.48	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N
20	20250304	141123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8790	70	2	0.80	725741430	85308	37.66	8710	8860	8230	11330	6110	8720	8507.31	0.38	0	3970	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1129	-7.42	9.28	12	0.66	-1184.00	947.00	20950	20240223	-58.04	5750	20241230	52.87	11650	-24.55	20250218	5890	49.24	20250114	19460	-54.83	20240402	5750	52.87	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N
21	20250304	131121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8810	90	2	1.03	598885100	70881	31.29	8710	8850	8230	11330	6110	8720	8449.16	0.38	0	6211	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1131	-7.44	9.30	12	0.55	-1184.00	947.00	20950	20240223	-57.95	5750	20241230	53.22	11650	-24.38	20250218	5890	49.58	20250114	19460	-54.73	20240402	5750	53.22	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N
22	20250304	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8630	-90	5	-1.03	525605870	62471	27.58	8710	8710	8230	11330	6110	8720	8413.60	0.38	0	6348	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1108	-7.29	9.11	12	0.49	-1184.00	947.00	20950	20240223	-58.81	5750	20241230	50.09	11650	-25.92	20250218	5890	46.52	20250114	19460	-55.65	20240402	5750	50.09	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N
23	20250304	111121	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8470	-250	5	-2.87	445414210	53124	23.45	8710	8710	8230	11330	6110	8720	8384.43	0.38	0	4971	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1088	-7.15	8.94	12	0.41	-1184.00	947.00	20950	20240223	-59.57	5750	20241230	47.30	11650	-27.30	20250218	5890	43.80	20250114	19460	-56.47	20240402	5750	47.30	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N
24	20250304	101116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8460	-260	5	-2.98	313983540	37614	16.61	8710	8710	8230	11330	6110	8720	8347.52	0.38	0	-2678	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1086	-7.15	8.93	12	0.29	-1184.00	947.00	20950	20240223	-59.62	5750	20241230	47.13	11650	-27.38	20250218	5890	43.63	20250114	19460	-56.53	20240402	5750	47.13	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N
25	20250304	091113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	8310	-410	5	-4.70	128134860	15352	6.78	8710	8710	8280	11330	6110	8720	8346.46	0.38	0	530	9426	9072	8836	8482	8246	8955	8365	64	2610	500	6100	10	1	12841064	1067	-7.02	8.78	12	0.12	-1184.00	947.00	20950	20240223	-60.33	5750	20241230	44.52	11650	-28.67	20250218	5890	41.09	20250114	19460	-57.30	20240402	5750	44.52	20241230	0.55	N	384470	500	64 억		49217	N	N	0	N	00	N