KissMeData/303530/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	161007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6500	-180	5	-2.69	45232230	6896	51.63	6630	6700	6500	8680	4680	6680	6559.22	1.57	0	949	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	477	-30.95	1.18	12	0.09	-210.00	5488.00	14470	20240322	-55.08	5930	20241209	9.61	8130	-20.05	20250204	6280	3.50	20250401	12460	-47.83	20240514	5930	9.61	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
3	20250403	151016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6550	-130	5	-1.95	38570510	5872	43.97	6630	6700	6530	8680	4680	6680	6568.55	1.57	0	1188	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	481	-31.19	1.19	12	0.08	-210.00	5488.00	14470	20240322	-54.73	5930	20241209	10.46	8130	-19.43	20250204	6280	4.30	20250401	12460	-47.43	20240514	5930	10.46	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
4	20250403	141015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6580	-100	5	-1.50	29192190	4440	33.24	6630	6700	6530	8680	4680	6680	6574.82	1.57	0	1530	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	483	-31.33	1.20	12	0.06	-210.00	5488.00	14470	20240322	-54.53	5930	20241209	10.96	8130	-19.07	20250204	6280	4.78	20250401	12460	-47.19	20240514	5930	10.96	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
5	20250403	131013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6570	-110	5	-1.65	26079070	3968	29.71	6630	6700	6530	8680	4680	6680	6572.35	1.57	0	2001	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	482	-31.29	1.20	12	0.05	-210.00	5488.00	14470	20240322	-54.60	5930	20241209	10.79	8130	-19.19	20250204	6280	4.62	20250401	12460	-47.27	20240514	5930	10.79	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
6	20250403	121011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6600	-80	5	-1.20	25650580	3903	29.22	6630	6700	6530	8680	4680	6680	6572.02	1.57	0	2019	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	484	-31.43	1.20	12	0.05	-210.00	5488.00	14470	20240322	-54.39	5930	20241209	11.30	8130	-18.82	20250204	6280	5.10	20250401	12460	-47.03	20240514	5930	11.30	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
7	20250403	111014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6580	-100	5	-1.50	25617500	3898	29.19	6630	6700	6530	8680	4680	6680	6571.96	1.57	0	2019	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	483	-31.33	1.20	12	0.05	-210.00	5488.00	14470	20240322	-54.53	5930	20241209	10.96	8130	-19.07	20250204	6280	4.78	20250401	12460	-47.19	20240514	5930	10.96	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
8	20250403	101015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	-60	5	-0.90	20115300	3062	22.93	6630	6700	6530	8680	4680	6680	6569.33	1.57	0	1722	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	486	-31.52	1.21	12	0.04	-210.00	5488.00	14470	20240322	-54.25	5930	20241209	11.64	8130	-18.57	20250204	6280	5.41	20250401	12460	-46.87	20240514	5930	11.64	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
9	20250403	091019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6600	-80	5	-1.20	3988640	608	4.55	6630	6690	6530	8680	4680	6680	6560.26	1.57	0	270	6920	6800	6700	6580	6480	6750	6530	37	2000	500	4670	10	1	7339299	484	-31.43	1.20	12	0.01	-210.00	5488.00	14470	20240322	-54.39	5930	20241209	11.30	8130	-18.82	20250204	6280	5.10	20250401	12460	-47.03	20240514	5930	11.30	20241209	2.22	Y	303530	500	36 억		114986	N	N	0	N	00	N
10	20250402	160953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6680	-80	5	-1.18	89866980	13356	51.19	6820	6820	6600	8780	4740	6760	6728.58	1.56	0	6311	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	490	-31.81	1.22	12	0.18	-210.00	5488.00	14470	20240322	-53.84	5930	20241209	12.65	8130	-17.84	20250204	6280	6.37	20250401	12880	-48.14	20240402	5930	12.65	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
11	20250402	150954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6740	-20	5	-0.30	86967190	12922	49.53	6820	6820	6600	8780	4740	6760	6730.16	1.56	0	6312	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	495	-32.10	1.23	12	0.18	-210.00	5488.00	14470	20240322	-53.42	5930	20241209	13.66	8130	-17.10	20250204	6280	7.32	20250401	12880	-47.67	20240402	5930	13.66	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
12	20250402	140957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6710	-50	5	-0.74	75136640	11148	42.73	6820	6820	6620	8780	4740	6760	6739.92	1.56	0	5471	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	492	-31.95	1.22	12	0.15	-210.00	5488.00	14470	20240322	-53.63	5930	20241209	13.15	8130	-17.47	20250204	6280	6.85	20250401	12880	-47.90	20240402	5930	13.15	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
13	20250402	130957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6780	20	2	0.30	67288480	9987	38.28	6820	6820	6620	8780	4740	6760	6737.61	1.56	0	4489	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	498	-32.29	1.24	12	0.14	-210.00	5488.00	14470	20240322	-53.14	5930	20241209	14.33	8130	-16.61	20250204	6280	7.96	20250401	12880	-47.36	20240402	5930	14.33	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
14	20250402	120955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6770	10	2	0.15	48560100	7189	27.55	6820	6820	6650	8780	4740	6760	6754.78	1.56	0	2156	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	497	-32.24	1.23	12	0.10	-210.00	5488.00	14470	20240322	-53.21	5930	20241209	14.17	8130	-16.73	20250204	6280	7.80	20250401	12880	-47.44	20240402	5930	14.17	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
15	20250402	110957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6780	20	2	0.30	41027990	6078	23.30	6820	6820	6650	8780	4740	6760	6750.25	1.56	0	1193	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	498	-32.29	1.24	12	0.08	-210.00	5488.00	14470	20240322	-53.14	5930	20241209	14.33	8130	-16.61	20250204	6280	7.96	20250401	12880	-47.36	20240402	5930	14.33	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
16	20250402	100955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6760	0	3	0.00	23568320	3495	13.40	6820	6820	6650	8780	4740	6760	6743.44	1.56	0	234	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	496	-32.19	1.23	12	0.05	-210.00	5488.00	14470	20240322	-53.28	5930	20241209	14.00	8130	-16.85	20250204	6280	7.64	20250401	12880	-47.52	20240402	5930	14.00	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
17	20250402	091003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6800	40	2	0.59	7285470	1070	4.10	6820	6820	6750	8780	4740	6760	6808.85	1.56	0	-548	7200	6980	6630	6410	6060	7090	6520	37	2020	500	4730	10	1	7339299	499	-32.38	1.24	12	0.01	-210.00	5488.00	14470	20240322	-53.01	5930	20241209	14.67	8130	-16.36	20250204	6280	8.28	20250401	12880	-47.20	20240402	5930	14.67	20241209	2.28	Y	303530	500	36 억		114320	N	N	0	N	00	N
18	20250401	161004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6760	440	2	6.96	170348790	26081	139.37	6280	6850	6280	8210	4430	6320	6531.53	1.48	0	11200	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	496	-32.19	1.23	12	0.36	-210.00	5488.00	14470	20240322	-53.28	5930	20241209	14.00	8130	-16.85	20250204	6280	7.64	20250401	12880	-47.52	20240402	5930	14.00	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N
19	20250401	151002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6830	510	2	8.07	168225360	25767	137.70	6280	6850	6280	8210	4430	6320	6528.71	1.48	0	11294	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	501	-32.52	1.24	12	0.35	-210.00	5488.00	14470	20240322	-52.80	5930	20241209	15.18	8130	-15.99	20250204	6280	8.76	20250401	12880	-46.97	20240402	5930	15.18	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N
20	20250401	141002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6770	450	2	7.12	139585400	21558	115.20	6280	6770	6280	8210	4430	6320	6474.88	1.48	0	10893	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	497	-32.24	1.23	12	0.29	-210.00	5488.00	14470	20240322	-53.21	5930	20241209	14.17	8130	-16.73	20250204	6280	7.80	20250401	12880	-47.44	20240402	5930	14.17	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N
21	20250401	131003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6530	210	2	3.32	122798780	19048	101.79	6280	6630	6280	8210	4430	6320	6446.81	1.48	0	10005	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	479	-31.10	1.19	12	0.26	-210.00	5488.00	14470	20240322	-54.87	5930	20241209	10.12	8130	-19.68	20250204	6280	3.98	20250401	12880	-49.30	20240402	5930	10.12	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N
22	20250401	121004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6620	300	2	4.75	106117330	16514	88.25	6280	6630	6280	8210	4430	6320	6425.90	1.48	0	8864	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	486	-31.52	1.21	12	0.23	-210.00	5488.00	14470	20240322	-54.25	5930	20241209	11.64	8130	-18.57	20250204	6280	5.41	20250401	12880	-48.60	20240402	5930	11.64	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N
23	20250401	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6560	240	2	3.80	86773790	13579	72.56	6280	6570	6280	8210	4430	6320	6390.29	1.48	0	7000	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	481	-31.24	1.20	12	0.19	-210.00	5488.00	14470	20240322	-54.66	5930	20241209	10.62	8130	-19.31	20250204	6280	4.46	20250401	12880	-49.07	20240402	5930	10.62	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N
24	20250401	100948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6530	210	2	3.32	28220320	4431	23.68	6280	6560	6280	8210	4430	6320	6368.84	1.48	0	617	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	479	-31.10	1.19	12	0.06	-210.00	5488.00	14470	20240322	-54.87	5930	20241209	10.12	8130	-19.68	20250204	6280	3.98	20250401	12880	-49.30	20240402	5930	10.12	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N
25	20250401	090949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6390	70	2	1.11	14410880	2288	12.23	6280	6390	6280	8210	4430	6320	6298.46	1.48	0	304	6600	6460	6390	6250	6180	6425	6215	37	1890	500	4420	10	1	7339299	469	-30.43	1.16	12	0.03	-210.00	5488.00	14470	20240322	-55.84	5930	20241209	7.76	8130	-21.40	20250204	6280	1.75	20250401	12880	-50.39	20240402	5930	7.76	20241209	2.26	Y	303530	500	36 억		108802	N	N	0	N	00	N