KissMeData/413640/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	161136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9180	-370	5	-3.87	1991812690	220308	152.31	9490	9490	8790	12410	6690	9550	9040.98	0.60	0	31293	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	662	-31.55	2.41	12	3.06	-291.00	3804.00	14150	20240524	-35.12	7280	20250124	26.10	11240	-18.33	20250225	7280	26.10	20250124	14150	-35.12	20240524	7280	26.10	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N
3	20250304	151132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9270	-280	5	-2.93	1957534990	216578	149.73	9490	9490	8790	12410	6690	9550	9038.47	0.60	0	32945	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	668	-31.86	2.44	12	3.01	-291.00	3804.00	14150	20240524	-34.49	7280	20250124	27.34	11240	-17.53	20250225	7280	27.34	20250124	14150	-34.49	20240524	7280	27.34	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N
4	20250304	141137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9070	-480	5	-5.03	1809414350	200421	138.56	9490	9490	8790	12410	6690	9550	9028.07	0.60	0	36108	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	654	-31.17	2.38	12	2.78	-291.00	3804.00	14150	20240524	-35.90	7280	20250124	24.59	11240	-19.31	20250225	7280	24.59	20250124	14150	-35.90	20240524	7280	24.59	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N
5	20250304	131134	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9080	-470	5	-4.92	1051814585	115504	79.85	9490	9490	8990	12410	6690	9550	9106.30	0.60	0	27214	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	654	-31.20	2.39	12	1.60	-291.00	3804.00	14150	20240524	-35.83	7280	20250124	24.73	11240	-19.22	20250225	7280	24.73	20250124	14150	-35.83	20240524	7280	24.73	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N
6	20250304	121132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9150	-400	5	-4.19	1006642405	110545	76.43	9490	9490	8990	12410	6690	9550	9106.17	0.60	0	26395	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	659	-31.44	2.41	12	1.53	-291.00	3804.00	14150	20240524	-35.34	7280	20250124	25.69	11240	-18.59	20250225	7280	25.69	20250124	14150	-35.34	20240524	7280	25.69	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N
7	20250304	111135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9060	-490	5	-5.13	959528770	105365	72.84	9490	9490	8990	12410	6690	9550	9106.71	0.60	0	25539	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	653	-31.13	2.38	12	1.46	-291.00	3804.00	14150	20240524	-35.97	7280	20250124	24.45	11240	-19.40	20250225	7280	24.45	20250124	14150	-35.97	20240524	7280	24.45	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N
8	20250304	101129	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9050	-500	5	-5.24	714069900	78180	54.05	9490	9490	9030	12410	6690	9550	9133.66	0.60	0	17502	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	652	-31.10	2.38	12	1.08	-291.00	3804.00	14150	20240524	-36.04	7280	20250124	24.31	11240	-19.48	20250225	7280	24.31	20250124	14150	-36.04	20240524	7280	24.31	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N
9	20250304	091126	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	9110	-440	5	-4.61	80573630	8716	6.03	9490	9490	9110	12410	6690	9550	9244.30	0.60	0	-3025	10016	9782	9576	9342	9136	9680	9240	36	2860	500	5730	10	1	7206940	657	-31.31	2.39	12	0.12	-291.00	3804.00	14150	20240524	-35.62	7280	20250124	25.14	11240	-18.95	20250225	7280	25.14	20250124	14150	-35.62	20240524	7280	25.14	20250124	4.02	N	413640	500	36 억		43577	N	N	0	N	00	N