KissMeData/038540/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	160423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1359	-38	5	-2.72	231004163	168684	104.54	1397	1402	1358	1816	978	1397	1369.46	3.18	0	-41337	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	752	-1.22	0.11	12	0.30	-1113.00	12066.00	4000	20240313	-66.03	1357	20241209	0.15	1618	-16.01	20250109	1358	0.07	20250304	4000	-66.03	20240313	1357	0.15	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N
3	20250304	150421	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1374	-23	5	-1.65	170674609	124408	77.10	1397	1402	1361	1816	978	1397	1371.89	3.18	0	-34827	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	760	-1.23	0.11	12	0.22	-1113.00	12066.00	4000	20240313	-65.65	1357	20241209	1.25	1618	-15.08	20250109	1361	0.96	20250304	4000	-65.65	20240313	1357	1.25	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N
4	20250304	140423	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1397	0	3	0.00	114291253	83364	51.66	1397	1402	1361	1816	978	1397	1370.99	3.18	0	-22720	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	773	-1.26	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-65.07	1357	20241209	2.95	1618	-13.66	20250109	1361	2.65	20250304	4000	-65.07	20240313	1357	2.95	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N
5	20250304	130422	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1402	5	2	0.36	103825833	75835	47.00	1397	1402	1361	1816	978	1397	1369.10	3.18	0	-16878	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	776	-1.26	0.12	12	0.14	-1113.00	12066.00	4000	20240313	-64.95	1357	20241209	3.32	1618	-13.35	20250109	1361	3.01	20250304	4000	-64.95	20240313	1357	3.32	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N
6	20250304	120420	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1373	-24	5	-1.72	35595159	25917	16.06	1397	1402	1363	1816	978	1397	1373.43	3.18	0	-11019	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	760	-1.23	0.11	12	0.05	-1113.00	12066.00	4000	20240313	-65.68	1357	20241209	1.18	1618	-15.14	20250109	1363	0.73	20250304	4000	-65.68	20240313	1357	1.18	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N
7	20250304	110422	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1370	-27	5	-1.93	25229268	18351	11.37	1397	1402	1363	1816	978	1397	1374.82	3.18	0	-9567	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	758	-1.23	0.11	12	0.03	-1113.00	12066.00	4000	20240313	-65.75	1357	20241209	0.96	1618	-15.33	20250109	1363	0.51	20250304	4000	-65.75	20240313	1357	0.96	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N
8	20250304	100419	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1378	-19	5	-1.36	18417118	13386	8.30	1397	1402	1363	1816	978	1397	1375.85	3.18	0	-4945	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	762	-1.24	0.11	12	0.02	-1113.00	12066.00	4000	20240313	-65.55	1357	20241209	1.55	1618	-14.83	20250109	1363	1.10	20250304	4000	-65.55	20240313	1357	1.55	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N
9	20250304	090418	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	1382	-15	5	-1.07	1309171	944	0.59	1397	1397	1382	1816	978	1397	1386.83	3.18	0	-162	1464	1430	1401	1367	1338	1416	1353	572	419	1000	970	1	1	55328313	765	-1.24	0.11	12	0.00	-1113.00	12066.00	4000	20240313	-65.45	1357	20241209	1.84	1618	-14.59	20250109	1372	0.73	20250228	4000	-65.45	20240313	1357	1.84	20241209	0.86	N	038540	1000	571 억		1761250	N	N	0	N	00	N