KissMeData/020180/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	20250304	160321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1136	-59	5	-4.94	835886845	735700	179.56	1211	1212	1108	1553	837	1195	1136.18	5.02	0	29977	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	437	6.64	1.27	03	1.91	171.00	895.00	1395	20241220	-18.57	785	20241118	44.71	1244	-8.68	20250227	999	13.71	20250102	1395	-18.57	20241220	785	44.71	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N
3	20250304	150320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1131	-64	5	-5.36	812918292	715475	174.62	1211	1212	1108	1553	837	1195	1136.19	5.02	0	16008	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	435	6.61	1.26	03	1.86	171.00	895.00	1395	20241220	-18.92	785	20241118	44.08	1244	-9.08	20250227	999	13.21	20250102	1395	-18.92	20241220	785	44.08	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N
4	20250304	140322	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1140	-55	5	-4.60	732241759	643846	157.14	1211	1212	1108	1553	837	1195	1137.29	5.02	0	2419	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	438	6.67	1.27	03	1.68	171.00	895.00	1395	20241220	-18.28	785	20241118	45.22	1244	-8.36	20250227	999	14.11	20250102	1395	-18.28	20241220	785	45.22	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N
5	20250304	130321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1128	-67	5	-5.61	658550420	578841	141.27	1211	1212	1108	1553	837	1195	1137.71	5.02	0	-8966	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	433	6.60	1.26	03	1.51	171.00	895.00	1395	20241220	-19.14	785	20241118	43.69	1244	-9.32	20250227	999	12.91	20250102	1395	-19.14	20241220	785	43.69	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N
6	20250304	120320	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1112	-83	5	-6.95	513316804	450037	109.84	1211	1212	1108	1553	837	1195	1140.61	5.02	0	14234	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	427	6.50	1.24	03	1.17	171.00	895.00	1395	20241220	-20.29	785	20241118	41.66	1244	-10.61	20250227	999	11.31	20250102	1395	-20.29	20241220	785	41.66	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N
7	20250304	110321	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1130	-65	5	-5.44	377316681	328328	80.13	1211	1212	1129	1553	837	1195	1149.21	5.02	0	32432	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	434	6.61	1.26	03	0.85	171.00	895.00	1395	20241220	-19.00	785	20241118	43.95	1244	-9.16	20250227	999	13.11	20250102	1395	-19.00	20241220	785	43.95	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N
8	20250304	100319	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1146	-49	5	-4.10	193068538	166018	40.52	1211	1212	1140	1553	837	1195	1162.94	5.02	0	-18567	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	440	6.70	1.28	03	0.43	171.00	895.00	1395	20241220	-17.85	785	20241118	45.99	1244	-7.88	20250227	999	14.71	20250102	1395	-17.85	20241220	785	45.99	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N
9	20250304	090318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1198	3	2	0.25	24073112	20052	4.89	1211	1212	1194	1553	837	1195	1200.53	5.02	0	-2597	1231	1212	1196	1177	1161	1205	1170	192	358	500	830	1	1	38428915	460	7.01	1.34	03	0.05	171.00	895.00	1395	20241220	-14.12	785	20241118	52.61	1244	-3.70	20250227	999	19.92	20250102	1395	-14.12	20241220	785	52.61	20241118	2.88	N	020180	500	192 억		1927439	N	N	0	N	00	N