KissMeData/290270/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	161008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3450	-50	5	-1.43	47714187	13791	45.52	3425	3485	3420	4550	2450	3500	3459.81	0.70	0	-610	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	331	4.92	0.77	12	0.14	701.00	4468.00	4855	20240430	-28.94	3095	20241209	11.47	4750	-27.37	20250107	3155	9.35	20250102	4855	-28.94	20240430	3095	11.47	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N
3	20250304	151004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3460	-40	5	-1.14	47555177	13745	45.37	3425	3485	3420	4550	2450	3500	3459.82	0.70	0	-584	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	332	4.94	0.77	12	0.14	701.00	4468.00	4855	20240430	-28.73	3095	20241209	11.79	4750	-27.16	20250107	3155	9.67	20250102	4855	-28.73	20240430	3095	11.79	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N
4	20250304	141009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3485	-15	5	-0.43	35761385	10345	34.14	3425	3485	3420	4550	2450	3500	3456.88	0.70	0	-281	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	335	4.97	0.78	12	0.11	701.00	4468.00	4855	20240430	-28.22	3095	20241209	12.60	4750	-26.63	20250107	3155	10.46	20250102	4855	-28.22	20240430	3095	12.60	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N
5	20250304	131005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3455	-45	5	-1.29	27463945	7960	26.27	3425	3485	3420	4550	2450	3500	3450.24	0.70	0	-493	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	332	4.93	0.77	12	0.08	701.00	4468.00	4855	20240430	-28.84	3095	20241209	11.63	4750	-27.26	20250107	3155	9.51	20250102	4855	-28.84	20240430	3095	11.63	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N
6	20250304	121003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3470	-30	5	-0.86	22222955	6437	21.25	3425	3485	3420	4550	2450	3500	3452.38	0.70	0	-550	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	333	4.95	0.78	12	0.07	701.00	4468.00	4855	20240430	-28.53	3095	20241209	12.12	4750	-26.95	20250107	3155	9.98	20250102	4855	-28.53	20240430	3095	12.12	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N
7	20250304	111007	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3465	-35	5	-1.00	18133275	5253	17.34	3425	3485	3420	4550	2450	3500	3451.98	0.70	0	-518	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	333	4.94	0.78	12	0.05	701.00	4468.00	4855	20240430	-28.63	3095	20241209	11.95	4750	-27.05	20250107	3155	9.83	20250102	4855	-28.63	20240430	3095	11.95	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N
8	20250304	101001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3450	-50	5	-1.43	8828365	2560	8.45	3425	3485	3420	4550	2450	3500	3448.58	0.70	0	-598	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	331	4.92	0.77	12	0.03	701.00	4468.00	4855	20240430	-28.94	3095	20241209	11.47	4750	-27.37	20250107	3155	9.35	20250102	4855	-28.94	20240430	3095	11.47	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N
9	20250304	090958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	3460	-40	5	-1.14	2205695	642	2.12	3425	3460	3420	4550	2450	3500	3435.66	0.70	0	-91	3580	3540	3495	3455	3410	3517	3432	48	1050	500	2520	5	1	9607672	332	4.94	0.77	12	0.01	701.00	4468.00	4855	20240430	-28.73	3095	20241209	11.79	4750	-27.16	20250107	3155	9.67	20250102	4855	-28.73	20240430	3095	11.79	20241209	1.10	N	290270	500	48 억		67039	N	N	0	N	00	N