KissMeData/033130/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	160352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1707	54	2	3.27	1085010994	634854	337.41	1652	1737	1636	2145	1158	1653	1709.07	2.38	47754	48272	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	634	16.74	0.72	12	1.71	102.00	2364.00	2400	20241031	-28.88	1440	20240805	18.54	1845	-7.48	20250225	1555	9.77	20250331	2400	-28.88	20241031	1440	18.54	20240805	2.27	Y	033130	500	185 억		433572	N	N	94	N	00	N
3	20250403	150355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1698	45	2	2.72	1015008721	593582	315.48	1652	1737	1636	2145	1158	1653	1709.97	2.29	29842	29842	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	630	16.65	0.72	12	1.60	102.00	2364.00	2400	20241031	-29.25	1440	20240805	17.92	1845	-7.97	20250225	1555	9.20	20250331	2400	-29.25	20241031	1440	17.92	20240805	2.27	Y	033130	500	185 억		415660	N	N	2005	N	00	N
4	20250403	140354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1715	62	2	3.75	942792552	551310	293.01	1652	1737	1636	2145	1158	1653	1710.10	2.27	26319	26319	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	637	16.81	0.73	12	1.49	102.00	2364.00	2400	20241031	-28.54	1440	20240805	19.10	1845	-7.05	20250225	1555	10.29	20250331	2400	-28.54	20241031	1440	19.10	20240805	2.27	Y	033130	500	185 억		412137	N	N	2005	N	00	N
5	20250403	130355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1725	72	2	4.36	767197290	449240	238.76	1652	1737	1636	2145	1158	1653	1707.77	2.29	30896	30863	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	640	16.91	0.73	12	1.21	102.00	2364.00	2400	20241031	-28.12	1440	20240805	19.79	1845	-6.50	20250225	1555	10.93	20250331	2400	-28.12	20241031	1440	19.79	20240805	2.27	Y	033130	500	185 억		416714	N	N	2005	N	00	N
6	20250403	120354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1721	68	2	4.11	662851905	388696	206.58	1652	1737	1636	2145	1158	1653	1705.32	2.28	28800	28800	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	639	16.87	0.73	12	1.05	102.00	2364.00	2400	20241031	-28.29	1440	20240805	19.51	1845	-6.72	20250225	1555	10.68	20250331	2400	-28.29	20241031	1440	19.51	20240805	2.27	Y	033130	500	185 억		414618	N	N	2005	N	00	N
7	20250403	110355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1720	67	2	4.05	498523648	293242	155.85	1652	1737	1636	2145	1158	1653	1700.04	2.22	17013	17013	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	638	16.86	0.73	12	0.79	102.00	2364.00	2400	20241031	-28.33	1440	20240805	19.44	1845	-6.78	20250225	1555	10.61	20250331	2400	-28.33	20241031	1440	19.44	20240805	2.27	Y	033130	500	185 억		402831	N	N	2005	N	00	N
8	20250403	100354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1684	31	2	1.88	147650082	88565	47.07	1652	1697	1636	2145	1158	1653	1667.14	2.20	13817	13817	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	625	16.51	0.71	12	0.24	102.00	2364.00	2400	20241031	-29.83	1440	20240805	16.94	1845	-8.73	20250225	1555	8.30	20250331	2400	-29.83	20241031	1440	16.94	20240805	2.27	Y	033130	500	185 억		399635	N	N	2005	N	00	N
9	20250403	090356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1640	-13	5	-0.79	8189562	4962	2.64	1652	1652	1640	2145	1158	1653	1650.46	2.12	99	-48	1681	1666	1638	1623	1595	1674	1631	186	492	500	1050	1	1	37115267	609	16.08	0.69	12	0.01	102.00	2364.00	2400	20241031	-31.67	1440	20240805	13.89	1845	-11.11	20250225	1555	5.47	20250331	2400	-31.67	20241031	1440	13.89	20240805	2.27	Y	033130	500	185 억		385917	N	N	2005	N	00	N
10	20250402	160347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1653	11	2	0.67	303977204	186406	42.56	1639	1653	1610	2130	1150	1642	1630.73	2.12	-26921	360	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	614	16.21	0.70	12	0.50	102.00	2364.00	2400	20241031	-31.12	1440	20240805	14.79	1845	-10.41	20250225	1555	6.30	20250331	2400	-31.12	20241031	1440	14.79	20240805	2.28	Y	033130	500	185 억		385818	N	N	2005	N	00	N
11	20250402	150348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1629	-13	5	-0.79	226581830	139409	31.83	1639	1639	1610	2130	1150	1642	1625.30	2.14	-23315	3966	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	605	15.97	0.69	12	0.38	102.00	2364.00	2400	20241031	-32.12	1440	20240805	13.12	1845	-11.71	20250225	1555	4.76	20250331	2400	-32.12	20241031	1440	13.12	20240805	2.28	Y	033130	500	185 억		389424	N	N	0	N	00	N
12	20250402	140349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1631	-11	5	-0.67	189052382	116404	26.58	1639	1639	1610	2130	1150	1642	1624.11	2.17	-18320	4323	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	605	15.99	0.69	12	0.31	102.00	2364.00	2400	20241031	-32.04	1440	20240805	13.26	1845	-11.60	20250225	1555	4.89	20250331	2400	-32.04	20241031	1440	13.26	20240805	2.28	Y	033130	500	185 억		394419	N	N	0	N	00	N
13	20250402	130350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1633	-9	5	-0.55	170161359	104832	23.94	1639	1639	1610	2130	1150	1642	1623.18	2.18	-16051	1920	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	606	16.01	0.69	12	0.28	102.00	2364.00	2400	20241031	-31.96	1440	20240805	13.40	1845	-11.49	20250225	1555	5.02	20250331	2400	-31.96	20241031	1440	13.40	20240805	2.28	Y	033130	500	185 억		396688	N	N	0	N	00	N
14	20250402	120349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1634	-8	5	-0.49	156703547	96593	22.05	1639	1639	1610	2130	1150	1642	1622.31	2.19	-13855	-758	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	606	16.02	0.69	12	0.26	102.00	2364.00	2400	20241031	-31.92	1440	20240805	13.47	1845	-11.44	20250225	1555	5.08	20250331	2400	-31.92	20241031	1440	13.47	20240805	2.28	Y	033130	500	185 억		398884	N	N	0	N	00	N
15	20250402	110348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1634	-8	5	-0.49	108820785	67164	15.33	1639	1639	1610	2130	1150	1642	1620.22	2.19	-13907	-5448	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	606	16.02	0.69	12	0.18	102.00	2364.00	2400	20241031	-31.92	1440	20240805	13.47	1845	-11.44	20250225	1555	5.08	20250331	2400	-31.92	20241031	1440	13.47	20240805	2.28	Y	033130	500	185 억		398832	N	N	0	N	00	N
16	20250402	100348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1614	-28	5	-1.71	65813579	40781	9.31	1639	1639	1610	2130	1150	1642	1613.83	2.21	-11307	-7487	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	599	15.82	0.68	12	0.11	102.00	2364.00	2400	20241031	-32.75	1440	20240805	12.08	1845	-12.52	20250225	1555	3.79	20250331	2400	-32.75	20241031	1440	12.08	20240805	2.28	Y	033130	500	185 억		401432	N	N	0	N	00	N
17	20250402	090350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1624	-18	5	-1.10	6429941	3946	0.90	1639	1639	1624	2130	1150	1642	1629.48	2.26	-2519	-2519	1760	1701	1631	1572	1502	1730	1601	186	488	500	1050	1	1	37115267	603	15.92	0.69	12	0.01	102.00	2364.00	2400	20241031	-32.33	1440	20240805	12.78	1845	-11.98	20250225	1555	4.44	20250331	2400	-32.33	20241031	1440	12.78	20240805	2.28	Y	033130	500	185 억		410220	N	N	0	N	00	N
18	20250401	160350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1642	81	2	5.19	687390350	420229	331.64	1594	1690	1561	2025	1093	1561	1635.75	2.27	-27402	10797	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	609	16.10	0.69	12	1.13	102.00	2364.00	2400	20241031	-31.58	1440	20240805	14.03	1845	-11.00	20250225	1555	5.59	20250331	2400	-31.58	20241031	1440	14.03	20240805	2.52	Y	033130	500	185 억		412739	N	N	0	N	00	N
19	20250401	150351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1625	64	2	4.10	669873906	409513	323.18	1594	1690	1561	2025	1093	1561	1635.78	2.28	-25712	12487	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	603	15.93	0.69	12	1.10	102.00	2364.00	2400	20241031	-32.29	1440	20240805	12.85	1845	-11.92	20250225	1555	4.50	20250331	2400	-32.29	20241031	1440	12.85	20240805	2.52	Y	033130	500	185 억		414429	N	N	0	N	00	N
20	20250401	140350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1629	68	2	4.36	631655209	386085	304.69	1594	1690	1561	2025	1093	1561	1636.05	2.33	-16152	13229	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	605	15.97	0.69	12	1.04	102.00	2364.00	2400	20241031	-32.12	1440	20240805	13.12	1845	-11.71	20250225	1555	4.76	20250331	2400	-32.12	20241031	1440	13.12	20240805	2.52	Y	033130	500	185 억		423989	N	N	0	N	00	N
21	20250401	130351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1638	77	2	4.93	561004444	342820	270.55	1594	1690	1561	2025	1093	1561	1636.44	2.31	-19190	3284	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	608	16.06	0.69	12	0.92	102.00	2364.00	2400	20241031	-31.75	1440	20240805	13.75	1845	-11.22	20250225	1555	5.34	20250331	2400	-31.75	20241031	1440	13.75	20240805	2.52	Y	033130	500	185 억		420951	N	N	0	N	00	N
22	20250401	120351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1607	46	2	2.95	486744436	297277	234.60	1594	1690	1561	2025	1093	1561	1637.34	2.39	-4863	12253	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	596	15.75	0.68	12	0.80	102.00	2364.00	2400	20241031	-33.04	1440	20240805	11.60	1845	-12.90	20250225	1555	3.34	20250331	2400	-33.04	20241031	1440	11.60	20240805	2.52	Y	033130	500	185 억		435278	N	N	0	N	00	N
23	20250401	110349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1616	55	2	3.52	70107741	44152	34.84	1594	1616	1561	2025	1093	1561	1587.87	2.47	9669	19119	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	600	15.84	0.68	12	0.12	102.00	2364.00	2400	20241031	-32.67	1440	20240805	12.22	1845	-12.41	20250225	1555	3.92	20250331	2400	-32.67	20241031	1440	12.22	20240805	2.52	Y	033130	500	185 억		449810	N	N	0	N	00	N
24	20250401	100345	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1567	6	2	0.38	20250225	12912	10.19	1594	1595	1561	2025	1093	1561	1568.33	2.41	-1860	-324	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	582	15.36	0.66	12	0.03	102.00	2364.00	2400	20241031	-34.71	1440	20240805	8.82	1845	-15.07	20250225	1555	0.77	20250331	2400	-34.71	20241031	1440	8.82	20240805	2.52	Y	033130	500	185 억		438281	N	N	0	N	00	N
25	20250401	090347	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1595	34	2	2.18	231164	145	0.11	1594	1595	1594	2025	1093	1561	1594.23	2.42	13	-10	1645	1603	1579	1537	1513	1591	1525	186	464	500	990	1	1	37115267	592	15.64	0.67	12	0.00	102.00	2364.00	2400	20241031	-33.54	1440	20240805	10.76	1845	-13.55	20250225	1555	2.57	20250331	2400	-33.54	20241031	1440	10.76	20240805	2.52	Y	033130	500	185 억		440154	N	N	0	N	00	N