KissMeData/413640/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	161120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	50	2	0.48	534013280	51984	59.34	10110	10720	9850	13450	7250	10350	10272.64	2.32	0	-3158	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	750	20.35	2.44	12	0.72	511.00	4254.00	14150	20240524	-26.50	7280	20250124	42.86	12670	-17.92	20250321	7280	42.86	20250124	14150	-26.50	20240524	7280	42.86	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
3	20250403	151130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10300	-50	5	-0.48	475204620	46305	52.86	10110	10720	9850	13450	7250	10350	10262.49	2.32	0	-5961	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	742	20.16	2.42	12	0.64	511.00	4254.00	14150	20240524	-27.21	7280	20250124	41.48	12670	-18.71	20250321	7280	41.48	20250124	14150	-27.21	20240524	7280	41.48	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
4	20250403	141128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10280	-70	5	-0.68	411927500	40170	45.85	10110	10720	9850	13450	7250	10350	10254.61	2.32	0	-3005	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	741	20.12	2.42	12	0.56	511.00	4254.00	14150	20240524	-27.35	7280	20250124	41.21	12670	-18.86	20250321	7280	41.21	20250124	14150	-27.35	20240524	7280	41.21	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
5	20250403	131126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	-10	5	-0.10	330440550	32319	36.89	10110	10720	9850	13450	7250	10350	10224.34	2.32	0	635	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	745	20.23	2.43	12	0.45	511.00	4254.00	14150	20240524	-26.93	7280	20250124	42.03	12670	-18.39	20250321	7280	42.03	20250124	14150	-26.93	20240524	7280	42.03	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
6	20250403	121125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10360	10	2	0.10	297702160	29162	33.29	10110	10720	9850	13450	7250	10350	10208.56	2.32	0	1106	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	747	20.27	2.44	12	0.40	511.00	4254.00	14150	20240524	-26.78	7280	20250124	42.31	12670	-18.23	20250321	7280	42.31	20250124	14150	-26.78	20240524	7280	42.31	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
7	20250403	111128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10400	50	2	0.48	276476230	27113	30.95	10110	10720	9850	13450	7250	10350	10197.18	2.32	0	2653	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	750	20.35	2.44	12	0.38	511.00	4254.00	14150	20240524	-26.50	7280	20250124	42.86	12670	-17.92	20250321	7280	42.86	20250124	14150	-26.50	20240524	7280	42.86	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
8	20250403	101128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10220	-130	5	-1.26	202352220	19935	22.76	10110	10720	9850	13450	7250	10350	10150.60	2.32	0	2848	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	737	20.00	2.40	12	0.28	511.00	4254.00	14150	20240524	-27.77	7280	20250124	40.38	12670	-19.34	20250321	7280	40.38	20250124	14150	-27.77	20240524	7280	40.38	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
9	20250403	091134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10080	-270	5	-2.61	74111310	7379	8.42	10110	10180	9850	13450	7250	10350	10043.54	2.32	0	2672	11283	10816	10513	10046	9743	10665	9895	36	3100	500	6620	10	1	7206940	726	19.73	2.37	12	0.10	511.00	4254.00	14150	20240524	-28.76	7280	20250124	38.46	12670	-20.44	20250321	7280	38.46	20250124	14150	-28.76	20240524	7280	38.46	20250124	2.74	Y	413640	500	36 억		167062	N	N	0	N	00	N
10	20250402	161104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10350	-360	5	-3.36	909092720	86322	188.79	10720	10980	10210	13920	7500	10710	10531.92	2.28	0	2730	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	746	20.25	2.43	12	1.20	511.00	4254.00	14150	20240524	-26.86	7280	20250124	42.17	12670	-18.31	20250321	7280	42.17	20250124	14150	-26.86	20240524	7280	42.17	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
11	20250402	151105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10340	-370	5	-3.45	852586030	80851	176.82	10720	10980	10270	13920	7500	10710	10545.15	2.28	0	2569	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	745	20.23	2.43	12	1.12	511.00	4254.00	14150	20240524	-26.93	7280	20250124	42.03	12670	-18.39	20250321	7280	42.03	20250124	14150	-26.93	20240524	7280	42.03	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
12	20250402	141107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10660	-50	5	-0.47	389420830	36707	80.28	10720	10980	10440	13920	7500	10710	10608.90	2.28	0	-1829	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	768	20.86	2.51	12	0.51	511.00	4254.00	14150	20240524	-24.66	7280	20250124	46.43	12670	-15.86	20250321	7280	46.43	20250124	14150	-24.66	20240524	7280	46.43	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
13	20250402	131109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10720	10	2	0.09	356591050	33637	73.57	10720	10980	10440	13920	7500	10710	10601.15	2.28	0	-1257	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	773	20.98	2.52	12	0.47	511.00	4254.00	14150	20240524	-24.24	7280	20250124	47.25	12670	-15.39	20250321	7280	47.25	20250124	14150	-24.24	20240524	7280	47.25	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
14	20250402	121106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10690	-20	5	-0.19	334689790	31591	69.09	10720	10980	10440	13920	7500	10710	10594.47	2.28	0	-620	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	770	20.92	2.51	12	0.44	511.00	4254.00	14150	20240524	-24.45	7280	20250124	46.84	12670	-15.63	20250321	7280	46.84	20250124	14150	-24.45	20240524	7280	46.84	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
15	20250402	111107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10590	-120	5	-1.12	236338660	22331	48.84	10720	10980	10440	13920	7500	10710	10583.43	2.28	0	-4455	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	763	20.72	2.49	12	0.31	511.00	4254.00	14150	20240524	-25.16	7280	20250124	45.47	12670	-16.42	20250321	7280	45.47	20250124	14150	-25.16	20240524	7280	45.47	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
16	20250402	101106	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-150	5	-1.40	182835730	17262	37.75	10720	10980	10440	13920	7500	10710	10591.80	2.28	0	-3608	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	761	20.67	2.48	12	0.24	511.00	4254.00	14150	20240524	-25.37	7280	20250124	45.05	12670	-16.65	20250321	7280	45.05	20250124	14150	-25.37	20240524	7280	45.05	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
17	20250402	091115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10500	-210	5	-1.96	37963190	3569	7.81	10720	10980	10480	13920	7500	10710	10636.93	2.28	0	-1990	11523	11116	10893	10486	10263	11005	10375	36	3210	500	6850	10	1	7206940	757	20.55	2.47	12	0.05	511.00	4254.00	14150	20240524	-25.80	7280	20250124	44.23	12670	-17.13	20250321	7280	44.23	20250124	14150	-25.80	20240524	7280	44.23	20250124	2.84	Y	413640	500	36 억		164255	N	N	0	N	00	N
18	20250401	161116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10710	-210	5	-1.92	496127360	45630	68.85	10950	11300	10670	14190	7650	10920	10876.21	2.25	0	2157	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	772	20.96	2.52	12	0.63	511.00	4254.00	14150	20240524	-24.31	7280	20250124	47.12	12670	-15.47	20250321	7280	47.12	20250124	14150	-24.31	20240524	7280	47.12	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N
19	20250401	151113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10750	-170	5	-1.56	433316270	39772	60.01	10950	11300	10670	14190	7650	10920	10895.01	2.25	0	4538	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	775	21.04	2.53	12	0.55	511.00	4254.00	14150	20240524	-24.03	7280	20250124	47.66	12670	-15.15	20250321	7280	47.66	20250124	14150	-24.03	20240524	7280	47.66	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N
20	20250401	141114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10860	-60	5	-0.55	205920920	18631	28.11	10950	11300	10820	14190	7650	10920	11052.60	2.25	0	-3682	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	783	21.25	2.55	12	0.26	511.00	4254.00	14150	20240524	-23.25	7280	20250124	49.18	12670	-14.29	20250321	7280	49.18	20250124	14150	-23.25	20240524	7280	49.18	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N
21	20250401	131115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	30	2	0.27	168775220	15225	22.97	10950	11300	10940	14190	7650	10920	11085.40	2.25	0	-3364	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	789	21.43	2.57	12	0.21	511.00	4254.00	14150	20240524	-22.61	7280	20250124	50.41	12670	-13.58	20250321	7280	50.41	20250124	14150	-22.61	20240524	7280	50.41	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N
22	20250401	121116	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11120	200	2	1.83	149154770	13441	20.28	10950	11300	10950	14190	7650	10920	11097.00	2.25	0	-2286	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	801	21.76	2.61	12	0.19	511.00	4254.00	14150	20240524	-21.41	7280	20250124	52.75	12670	-12.23	20250321	7280	52.75	20250124	14150	-21.41	20240524	7280	52.75	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N
23	20250401	111101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11100	180	2	1.65	132465210	11939	18.01	10950	11300	10950	14190	7650	10920	11095.17	2.25	0	-2139	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	800	21.72	2.61	12	0.17	511.00	4254.00	14150	20240524	-21.55	7280	20250124	52.47	12670	-12.39	20250321	7280	52.47	20250124	14150	-21.55	20240524	7280	52.47	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N
24	20250401	101058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	90	2	0.82	102099410	9189	13.86	10950	11300	10950	14190	7650	10920	11111.05	2.25	0	-3036	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	793	21.55	2.59	12	0.13	511.00	4254.00	14150	20240524	-22.19	7280	20250124	51.24	12670	-13.10	20250321	7280	51.24	20250124	14150	-22.19	20240524	7280	51.24	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N
25	20250401	091059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11080	160	2	1.47	8630080	774	1.17	10950	11260	10950	14190	7650	10920	11149.97	2.25	0	-69	11533	11226	10843	10536	10153	11380	10690	36	3270	500	6980	10	1	7206940	799	21.68	2.60	12	0.01	511.00	4254.00	14150	20240524	-21.70	7280	20250124	52.20	12670	-12.55	20250321	7280	52.20	20250124	14150	-21.70	20240524	7280	52.20	20250124	2.89	Y	413640	500	36 억		162122	N	N	0	N	00	N