KissMeData/418620/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	161207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3470	0	3	0.00	109751703	31809	60.76	3470	3590	3365	4510	2430	3470	3450.33	2.29	0	7380	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	335	-4.56	-3.54	12	0.33	-761.00	-981.00	36476	20240223	-90.49	3310	20250305	4.83	6044	-42.59	20250107	3310	4.83	20250305	27500	-87.38	20240319	3310	4.83	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
3	20250306	151208	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3450	-20	5	-0.58	104861973	30396	58.06	3470	3590	3365	4510	2430	3470	3449.86	2.29	0	6769	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	333	-4.53	-3.52	12	0.31	-761.00	-981.00	36476	20240223	-90.54	3310	20250305	4.23	6044	-42.92	20250107	3310	4.23	20250305	27500	-87.45	20240319	3310	4.23	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
4	20250306	141207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3470	0	3	0.00	86302278	25051	47.85	3470	3590	3365	4510	2430	3470	3445.06	2.29	0	5367	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	335	-4.56	-3.54	12	0.26	-761.00	-981.00	36476	20240223	-90.49	3310	20250305	4.83	6044	-42.59	20250107	3310	4.83	20250305	27500	-87.38	20240319	3310	4.83	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
5	20250306	131207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3420	-50	5	-1.44	74140558	21546	41.15	3470	3590	3365	4510	2430	3470	3441.04	2.29	0	3251	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	330	-4.49	-3.49	12	0.22	-761.00	-981.00	36476	20240223	-90.62	3310	20250305	3.32	6044	-43.41	20250107	3310	3.32	20250305	27500	-87.56	20240319	3310	3.32	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
6	20250306	121206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3445	-25	5	-0.72	67012428	19462	37.17	3470	3590	3365	4510	2430	3470	3443.24	2.29	0	3029	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	332	-4.53	-3.51	12	0.20	-761.00	-981.00	36476	20240223	-90.56	3310	20250305	4.08	6044	-43.00	20250107	3310	4.08	20250305	27500	-87.47	20240319	3310	4.08	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
7	20250306	111203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3435	-35	5	-1.01	65486378	19019	36.33	3470	3590	3365	4510	2430	3470	3443.21	2.29	0	2918	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	331	-4.51	-3.50	12	0.20	-761.00	-981.00	36476	20240223	-90.58	3310	20250305	3.78	6044	-43.17	20250107	3310	3.78	20250305	27500	-87.51	20240319	3310	3.78	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
8	20250306	101206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3480	10	2	0.29	38997738	11359	21.70	3470	3590	3365	4510	2430	3470	3433.20	2.29	0	837	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	336	-4.57	-3.55	12	0.12	-761.00	-981.00	36476	20240223	-90.46	3310	20250305	5.14	6044	-42.42	20250107	3310	5.14	20250305	27500	-87.35	20240319	3310	5.14	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
9	20250306	091211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3470	0	3	0.00	4064180	1176	2.25	3470	3590	3365	4510	2430	3470	3455.94	2.29	0	-178	3696	3582	3446	3332	3196	3515	3265	48	1040	500	2150	5	1	9650477	335	-4.56	-3.54	12	0.01	-761.00	-981.00	36476	20240223	-90.49	3310	20250305	4.83	6044	-42.59	20250107	3310	4.83	20250305	27500	-87.38	20240319	3310	4.83	20250305	0.17	N	418620	500	48 억		220603	N	N	0	N	00	N
10	20250305	161150	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3470	-70	5	-1.98	179848395	52235	161.45	3540	3560	3310	4600	2480	3540	3443.05	2.28	0	406	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	335	-4.56	-3.54	12	0.54	-761.00	-981.00	36476	20240223	-90.49	3310	20250305	4.83	6044	-42.59	20250107	3310	4.83	20250305	27500	-87.38	20240319	3310	4.83	20250305	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
11	20250305	151158	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3465	-75	5	-2.12	173274315	50337	155.59	3540	3560	3310	4600	2480	3540	3442.29	2.28	0	474	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	334	-4.55	-3.53	12	0.52	-761.00	-981.00	36476	20240223	-90.50	3310	20250305	4.68	6044	-42.67	20250107	3310	4.68	20250305	27500	-87.40	20240319	3310	4.68	20250305	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
12	20250305	141157	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3420	-120	5	-3.39	138716580	40481	125.12	3540	3560	3310	4600	2480	3540	3426.71	2.28	0	-284	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	330	-4.49	-3.49	12	0.42	-761.00	-981.00	36476	20240223	-90.62	3310	20250305	3.32	6044	-43.41	20250107	3310	3.32	20250305	27500	-87.56	20240319	3310	3.32	20250305	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
13	20250305	131153	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3425	-115	5	-3.25	104889230	30680	94.83	3540	3560	3310	4600	2480	3540	3418.81	2.28	0	-2767	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	331	-4.50	-3.49	12	0.32	-761.00	-981.00	36476	20240223	-90.61	3310	20250305	3.47	6044	-43.33	20250107	3310	3.47	20250305	27500	-87.55	20240319	3310	3.47	20250305	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
14	20250305	121156	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3370	-170	5	-4.80	99379105	29058	89.82	3540	3560	3310	4600	2480	3540	3420.03	2.28	0	-2289	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	325	-4.43	-3.44	12	0.30	-761.00	-981.00	36476	20240223	-90.76	3310	20250305	1.81	6044	-44.24	20250107	3310	1.81	20250305	27500	-87.75	20240319	3310	1.81	20250305	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
15	20250305	111149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3405	-135	5	-3.81	42621430	12267	37.92	3540	3560	3405	4600	2480	3540	3474.48	2.28	0	-544	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	329	-4.47	-3.47	12	0.13	-761.00	-981.00	36476	20240223	-90.67	3365	20250304	1.19	6044	-43.66	20250107	3365	1.19	20250304	27500	-87.62	20240319	3365	1.19	20250304	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
16	20250305	101153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3490	-50	5	-1.41	19265935	5481	16.94	3540	3560	3435	4600	2480	3540	3515.04	2.28	0	-435	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	337	-4.59	-3.56	12	0.06	-761.00	-981.00	36476	20240223	-90.43	3365	20250304	3.71	6044	-42.26	20250107	3365	3.71	20250304	27500	-87.31	20240319	3365	3.71	20250304	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
17	20250305	091153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3540	0	3	0.00	7356765	2074	6.41	3540	3560	3540	4600	2480	3540	3547.14	2.28	0	-315	3830	3685	3525	3380	3220	3605	3300	48	1060	500	2190	5	1	9650477	342	-4.65	-3.61	12	0.02	-761.00	-981.00	36476	20240223	-90.29	3365	20250304	5.20	6044	-41.43	20250107	3365	5.20	20250304	27500	-87.13	20240319	3365	5.20	20250304	0.17	N	418620	500	48 억		220225	N	N	0	N	00	N
18	20250304	161141	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3540	50	2	1.43	111754520	32352	41.11	3670	3670	3365	4535	2445	3490	3454.33	2.26	0	1642	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	342	-4.65	-3.61	12	0.34	-761.00	-981.00	36476	20240223	-90.29	3365	20250304	5.20	6044	-41.43	20250107	3365	5.20	20250304	27500	-87.13	20240319	3365	5.20	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N
19	20250304	151137	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3495	5	2	0.14	107488220	31147	39.58	3670	3670	3365	4535	2445	3490	3451.00	2.26	0	956	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	337	-4.59	-3.56	12	0.32	-761.00	-981.00	36476	20240223	-90.42	3365	20250304	3.86	6044	-42.17	20250107	3365	3.86	20250304	27500	-87.29	20240319	3365	3.86	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N
20	20250304	141142	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3490	0	3	0.00	91988115	26734	33.98	3670	3670	3365	4535	2445	3490	3440.87	2.26	0	-387	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	337	-4.59	-3.56	12	0.28	-761.00	-981.00	36476	20240223	-90.43	3365	20250304	3.71	6044	-42.26	20250107	3365	3.71	20250304	27500	-87.31	20240319	3365	3.71	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N
21	20250304	131139	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3435	-55	5	-1.58	65398655	19100	24.27	3670	3670	3365	4535	2445	3490	3424.01	2.26	0	39	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	331	-4.51	-3.50	12	0.20	-761.00	-981.00	36476	20240223	-90.58	3365	20250304	2.08	6044	-43.17	20250107	3365	2.08	20250304	27500	-87.51	20240319	3365	2.08	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N
22	20250304	121136	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3390	-100	5	-2.87	49196500	14315	18.19	3670	3670	3365	4535	2445	3490	3436.71	2.26	0	125	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	327	-4.45	-3.46	12	0.15	-761.00	-981.00	36476	20240223	-90.71	3365	20250304	0.74	6044	-43.91	20250107	3365	0.74	20250304	27500	-87.67	20240319	3365	0.74	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N
23	20250304	111139	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3425	-65	5	-1.86	45740170	13299	16.90	3670	3670	3365	4535	2445	3490	3439.37	2.26	0	442	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	331	-4.50	-3.49	12	0.14	-761.00	-981.00	36476	20240223	-90.61	3365	20250304	1.78	6044	-43.33	20250107	3365	1.78	20250304	27500	-87.55	20240319	3365	1.78	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N
24	20250304	101134	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3545	55	2	1.58	25083815	7260	9.23	3670	3670	3365	4535	2445	3490	3455.07	2.26	0	-857	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	342	-4.66	-3.61	12	0.08	-761.00	-981.00	36476	20240223	-90.28	3365	20250304	5.35	6044	-41.35	20250107	3365	5.35	20250304	27500	-87.11	20240319	3365	5.35	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N
25	20250304	091131	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N		N	3455	-35	5	-1.00	3172045	914	1.16	3670	3670	3400	4535	2445	3490	3470.51	2.26	0	-473	4063	3776	3613	3326	3163	3695	3245	48	1045	500	2160	5	1	9650477	333	-4.54	-3.52	12	0.01	-761.00	-981.00	36476	20240223	-90.53	3400	20250304	1.62	6044	-42.84	20250107	3400	1.62	20250304	27500	-87.44	20240319	3400	1.62	20250304	0.17	N	418620	500	48 억		218571	N	N	0	N	00	N