KissMeData/033130/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	160357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1771	-1	5	-0.06	178218060	100907	91.30	1757	1782	1746	2300	1241	1772	1766.16	3.62	-21442	-21442	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	657	19.25	0.77	12	0.27	92.00	2288.00	2400	20241031	-26.21	1440	20240805	22.99	1845	-4.01	20250225	1626	8.92	20250203	2400	-26.21	20241031	1440	22.99	20240805	2.65	N	033130	500	185 억		658001	N	N	0	N	00	N
3	20250304	150355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1763	-9	5	-0.51	171707266	97213	87.95	1757	1782	1746	2300	1241	1772	1766.30	3.62	-21853	-21557	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	654	19.16	0.77	12	0.26	92.00	2288.00	2400	20241031	-26.54	1440	20240805	22.43	1845	-4.44	20250225	1626	8.43	20250203	2400	-26.54	20241031	1440	22.43	20240805	2.65	N	033130	500	185 억		657590	N	N	0	N	00	N
4	20250304	140357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1774	2	2	0.11	139269572	78841	71.33	1757	1782	1746	2300	1241	1772	1766.46	3.61	-23170	-22415	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	658	19.28	0.78	12	0.21	92.00	2288.00	2400	20241031	-26.08	1440	20240805	23.19	1845	-3.85	20250225	1626	9.10	20250203	2400	-26.08	20241031	1440	23.19	20240805	2.65	N	033130	500	185 억		656273	N	N	0	N	00	N
5	20250304	130356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1770	-2	5	-0.11	115669419	65503	59.26	1757	1782	1746	2300	1241	1772	1765.86	3.63	-19874	-19054	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	657	19.24	0.77	12	0.18	92.00	2288.00	2400	20241031	-26.25	1440	20240805	22.92	1845	-4.07	20250225	1626	8.86	20250203	2400	-26.25	20241031	1440	22.92	20240805	2.65	N	033130	500	185 억		659569	N	N	0	N	00	N
6	20250304	120354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1773	1	2	0.06	109268384	61882	55.99	1757	1782	1746	2300	1241	1772	1765.75	3.64	-18208	-17428	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	658	19.27	0.77	12	0.17	92.00	2288.00	2400	20241031	-26.12	1440	20240805	23.12	1845	-3.90	20250225	1626	9.04	20250203	2400	-26.12	20241031	1440	23.12	20240805	2.65	N	033130	500	185 억		661235	N	N	0	N	00	N
7	20250304	110356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1764	-8	5	-0.45	89191448	50493	45.68	1757	1782	1746	2300	1241	1772	1766.41	3.64	-17564	-17117	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	655	19.17	0.77	12	0.14	92.00	2288.00	2400	20241031	-26.50	1440	20240805	22.50	1845	-4.39	20250225	1626	8.49	20250203	2400	-26.50	20241031	1440	22.50	20240805	2.65	N	033130	500	185 억		661879	N	N	0	N	00	N
8	20250304	100354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1781	9	2	0.51	46404244	26332	23.82	1757	1782	1746	2300	1241	1772	1762.28	3.69	-8061	-7168	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	661	19.36	0.78	12	0.07	92.00	2288.00	2400	20241031	-25.79	1440	20240805	23.68	1845	-3.47	20250225	1626	9.53	20250203	2400	-25.79	20241031	1440	23.68	20240805	2.65	N	033130	500	185 억		671382	N	N	0	N	00	N
9	20250304	090352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1760	-12	5	-0.68	6543107	3719	3.36	1757	1768	1757	2300	1241	1772	1759.37	3.73	-1970	-1077	1807	1789	1772	1754	1737	1781	1746	186	528	500	1130	1	1	37115267	653	19.13	0.77	12	0.01	92.00	2288.00	2400	20241031	-26.67	1440	20240805	22.22	1845	-4.61	20250225	1626	8.24	20250203	2400	-26.67	20241031	1440	22.22	20240805	2.65	N	033130	500	185 억		677473	N	N	0	N	00	N