KissMeData/181710/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	160824	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19100	-650	5	-3.29	857995800	44404	76.45	19750	19990	19090	25650	13830	19750	19322.56	8.73	0	-12600	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6449	-78.60	0.40	12	0.13	-243.00	48250.00	29250	20240220	-34.70	15510	20241114	23.15	21350	-10.54	20250226	17340	10.15	20250102	27400	-30.29	20240304	15510	23.15	20241114	0.76	N	181710	500	187 억		2948047	N	N	86	N	00	N
3	20250304	150820	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19130	-620	5	-3.14	778767790	40259	69.31	19750	19990	19100	25650	13830	19750	19343.94	8.73	0	-11624	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6459	-78.72	0.40	12	0.12	-243.00	48250.00	29250	20240220	-34.60	15510	20241114	23.34	21350	-10.40	20250226	17340	10.32	20250102	27400	-30.18	20240304	15510	23.34	20241114	0.76	N	181710	500	187 억		2948047	N	N	731	N	00	N
4	20250304	140824	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19200	-550	5	-2.78	583641095	30064	51.76	19750	19990	19150	25650	13830	19750	19413.29	8.73	0	-11996	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6483	-79.01	0.40	12	0.09	-243.00	48250.00	29250	20240220	-34.36	15510	20241114	23.79	21350	-10.07	20250226	17340	10.73	20250102	27400	-29.93	20240304	15510	23.79	20241114	0.76	N	181710	500	187 억		2948047	N	N	731	N	00	N
5	20250304	130822	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19270	-480	5	-2.43	503501175	25895	44.58	19750	19990	19210	25650	13830	19750	19443.95	8.73	0	-9026	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6507	-79.30	0.40	12	0.08	-243.00	48250.00	29250	20240220	-34.12	15510	20241114	24.24	21350	-9.74	20250226	17340	11.13	20250102	27400	-29.67	20240304	15510	24.24	20241114	0.76	N	181710	500	187 억		2948047	N	N	731	N	00	N
6	20250304	120820	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19230	-520	5	-2.63	470757085	24193	41.65	19750	19990	19210	25650	13830	19750	19458.40	8.73	0	-8596	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6493	-79.14	0.40	12	0.07	-243.00	48250.00	29250	20240220	-34.26	15510	20241114	23.98	21350	-9.93	20250226	17340	10.90	20250102	27400	-29.82	20240304	15510	23.98	20241114	0.76	N	181710	500	187 억		2948047	N	N	731	N	00	N
7	20250304	110823	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19250	-500	5	-2.53	419849040	21548	37.10	19750	19990	19210	25650	13830	19750	19484.36	8.73	0	-7213	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6500	-79.22	0.40	12	0.06	-243.00	48250.00	29250	20240220	-34.19	15510	20241114	24.11	21350	-9.84	20250226	17340	11.01	20250102	27400	-29.74	20240304	15510	24.11	20241114	0.76	N	181710	500	187 억		2948047	N	N	731	N	00	N
8	20250304	100818	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19440	-310	5	-1.57	286974350	14657	25.23	19750	19990	19400	25650	13830	19750	19579.34	8.73	0	-5580	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6564	-80.00	0.40	12	0.04	-243.00	48250.00	29250	20240220	-33.54	15510	20241114	25.34	21350	-8.95	20250226	17340	12.11	20250102	27400	-29.05	20240304	15510	25.34	20241114	0.76	N	181710	500	187 억		2948047	N	N	731	N	00	N
9	20250304	090816	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	19700	-50	5	-0.25	49790880	2516	4.33	19750	19990	19700	25650	13830	19750	19789.70	8.73	0	-1725	20290	20020	19880	19610	19470	19950	19540	188	5900	500	14610	10	1	33766123	6652	-81.07	0.41	12	0.01	-243.00	48250.00	29250	20240220	-32.65	15510	20241114	27.01	21350	-7.73	20250226	17340	13.61	20250102	27400	-28.10	20240304	15510	27.01	20241114	0.76	N	181710	500	187 억		2948047	N	N	731	N	00	N