KissMeData/028080/price/prices-20250401.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	20250403	160339	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2185	40	2	1.86	110961004	50838	89.41	2145	2250	2115	2785	1505	2145	2182.64	0.00	0	14574	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	275	-1.29	0.40	12	0.40	-1695.00	5478.00	4500	20240430	-51.44	1611	20241209	35.63	4400	-50.34	20250120	1960	11.48	20250331	4500	-51.44	20240430	1611	35.63	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
3	20250403	150342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2175	30	2	1.40	107111089	49076	86.31	2145	2250	2115	2785	1505	2145	2182.56	0.00	0	14101	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	274	-1.28	0.40	12	0.39	-1695.00	5478.00	4500	20240430	-51.67	1611	20241209	35.01	4400	-50.57	20250120	1960	10.97	20250331	4500	-51.67	20240430	1611	35.01	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
4	20250403	140341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2170	25	2	1.17	85287864	39004	68.60	2145	2250	2115	2785	1505	2145	2186.64	0.00	0	9343	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	273	-1.28	0.40	12	0.31	-1695.00	5478.00	4500	20240430	-51.78	1611	20241209	34.70	4400	-50.68	20250120	1960	10.71	20250331	4500	-51.78	20240430	1611	34.70	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
5	20250403	130342	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2210	65	2	3.03	41779550	19267	33.89	2145	2220	2115	2785	1505	2145	2168.45	0.00	0	4310	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	278	-1.30	0.40	12	0.15	-1695.00	5478.00	4500	20240430	-50.89	1611	20241209	37.18	4400	-49.77	20250120	1960	12.76	20250331	4500	-50.89	20240430	1611	37.18	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
6	20250403	120341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2205	60	2	2.80	35689610	16513	29.04	2145	2220	2115	2785	1505	2145	2161.30	0.00	0	3854	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	277	-1.30	0.40	12	0.13	-1695.00	5478.00	4500	20240430	-51.00	1611	20241209	36.87	4400	-49.89	20250120	1960	12.50	20250331	4500	-51.00	20240430	1611	36.87	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
7	20250403	110341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2195	50	2	2.33	30564460	14187	24.95	2145	2215	2115	2785	1505	2145	2154.40	0.00	0	3493	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	276	-1.29	0.40	12	0.11	-1695.00	5478.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	1960	11.99	20250331	4500	-51.22	20240430	1611	36.25	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
8	20250403	100341	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2145	0	3	0.00	12017190	5593	9.84	2145	2180	2115	2785	1505	2145	2148.61	0.00	0	1121	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	270	-1.27	0.39	12	0.04	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4400	-51.25	20250120	1960	9.44	20250331	4500	-52.33	20240430	1611	33.15	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
9	20250403	090343	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2145	0	3	0.00	5138655	2395	4.21	2145	2150	2145	2785	1505	2145	2145.58	0.00	0	-166	2418	2281	2213	2076	2008	2247	2042	63	640	500	1280	5	1	12577506	270	-1.27	0.39	12	0.02	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4400	-51.25	20250120	1960	9.44	20250331	4500	-52.33	20240430	1611	33.15	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
10	20250402	160334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2145	-165	5	-7.14	124552325	56566	15.70	2320	2350	2145	3000	1620	2310	2202.02	0.00	0	-20600	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	270	-1.27	0.39	12	0.45	-1695.00	5478.00	4500	20240430	-52.33	1611	20241209	33.15	4400	-51.25	20250120	1960	9.44	20250331	4500	-52.33	20240430	1611	33.15	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
11	20250402	150335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2185	-125	5	-5.41	106847205	48363	13.42	2320	2350	2175	3000	1620	2310	2209.28	0.00	0	-18569	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.38	-1695.00	5478.00	4500	20240430	-51.44	1611	20241209	35.63	4400	-50.34	20250120	1960	11.48	20250331	4500	-51.44	20240430	1611	35.63	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
12	20250402	140336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-120	5	-5.19	97458740	44059	12.23	2320	2350	2180	3000	1620	2310	2212.01	0.00	0	-17265	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.35	-1695.00	5478.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	1960	11.73	20250331	4500	-51.33	20240430	1611	35.94	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
13	20250402	130337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-120	5	-5.19	82899595	37408	10.38	2320	2350	2180	3000	1620	2310	2216.09	0.00	0	-15038	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.30	-1695.00	5478.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	1960	11.73	20250331	4500	-51.33	20240430	1611	35.94	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
14	20250402	120336	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2190	-120	5	-5.19	69690135	31381	8.71	2320	2350	2180	3000	1620	2310	2220.77	0.00	0	-10679	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	275	-1.29	0.40	12	0.25	-1695.00	5478.00	4500	20240430	-51.33	1611	20241209	35.94	4400	-50.23	20250120	1960	11.73	20250331	4500	-51.33	20240430	1611	35.94	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
15	20250402	110335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	-110	5	-4.76	64892315	29199	8.10	2320	2350	2180	3000	1620	2310	2222.42	0.00	0	-8984	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	277	-1.30	0.40	12	0.23	-1695.00	5478.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	1960	12.24	20250331	4500	-51.11	20240430	1611	36.56	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
16	20250402	100335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2195	-115	5	-4.98	50109575	22479	6.24	2320	2350	2195	3000	1620	2310	2229.17	0.00	0	-7086	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	276	-1.29	0.40	12	0.18	-1695.00	5478.00	4500	20240430	-51.22	1611	20241209	36.25	4400	-50.11	20250120	1960	11.99	20250331	4500	-51.22	20240430	1611	36.25	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
17	20250402	090337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2305	-5	5	-0.22	5293440	2306	0.64	2320	2350	2270	3000	1620	2310	2295.51	0.00	0	-68	2553	2431	2258	2136	1963	2492	2197	63	690	500	1380	5	1	12577506	290	-1.36	0.42	12	0.02	-1695.00	5478.00	4500	20240430	-48.78	1611	20241209	43.08	4400	-47.61	20250120	1960	17.60	20250331	4500	-48.78	20240430	1611	43.08	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
18	20250401	160337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2310	160	2	7.44	809577075	359811	690.06	2165	2380	2085	2795	1505	2150	2249.99	0.00	0	5924	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	291	-1.36	0.42	12	2.86	-1695.00	5478.00	4500	20240430	-48.67	1611	20241209	43.39	4400	-47.50	20250120	1960	17.86	20250331	4500	-48.67	20240430	1611	43.39	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
19	20250401	150338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2270	120	2	5.58	771246935	343052	657.92	2165	2380	2085	2795	1505	2150	2248.19	0.00	0	10690	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	286	-1.34	0.41	12	2.73	-1695.00	5478.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	1960	15.82	20250331	4500	-49.56	20240430	1611	40.91	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
20	20250401	140337	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2270	120	2	5.58	743794370	330900	634.61	2165	2380	2085	2795	1505	2150	2247.79	0.00	0	11318	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	286	-1.34	0.41	12	2.63	-1695.00	5478.00	4500	20240430	-49.56	1611	20241209	40.91	4400	-48.41	20250120	1960	15.82	20250331	4500	-49.56	20240430	1611	40.91	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
21	20250401	130338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2255	105	2	4.88	701293195	312055	598.47	2165	2380	2085	2795	1505	2150	2247.34	0.00	0	7780	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	284	-1.33	0.41	12	2.48	-1695.00	5478.00	4500	20240430	-49.89	1611	20241209	39.98	4400	-48.75	20250120	1960	15.05	20250331	4500	-49.89	20240430	1611	39.98	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
22	20250401	120338	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2225	75	2	3.49	633449800	281921	540.68	2165	2380	2085	2795	1505	2150	2246.91	0.00	0	3018	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	280	-1.31	0.41	12	2.24	-1695.00	5478.00	4500	20240430	-50.56	1611	20241209	38.11	4400	-49.43	20250120	1960	13.52	20250331	4500	-50.56	20240430	1611	38.11	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
23	20250401	110335	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2255	105	2	4.88	131786580	60474	115.98	2165	2260	2085	2795	1505	2150	2179.23	0.00	0	-2158	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	284	-1.33	0.41	12	0.48	-1695.00	5478.00	4500	20240430	-49.89	1611	20241209	39.98	4400	-48.75	20250120	1960	15.05	20250331	4500	-49.89	20240430	1611	39.98	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
24	20250401	100332	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2090	-60	5	-2.79	59918580	27912	53.53	2165	2225	2085	2795	1505	2150	2146.70	0.00	0	-5359	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	263	-1.23	0.38	12	0.22	-1695.00	5478.00	4500	20240430	-53.56	1611	20241209	29.73	4400	-52.50	20250120	1960	6.63	20250331	4500	-53.56	20240430	1611	29.73	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N
25	20250401	090334	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	2200	50	2	2.33	6672425	3049	5.85	2165	2225	2165	2795	1505	2150	2188.40	0.00	0	-477	2276	2212	2086	2022	1896	2245	2055	63	645	500	1290	5	1	12577506	277	-1.30	0.40	12	0.02	-1695.00	5478.00	4500	20240430	-51.11	1611	20241209	36.56	4400	-50.00	20250120	1960	12.24	20250331	4500	-51.11	20240430	1611	36.56	20241209	0.04	Y	028080	500	62 억		0	N	N	0	N	00	N