KissMeData/031820/price/prices-20250501.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	20250508	160347	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	631	16	2	2.60	98328487	157278	135.66	616	631	615	799	431	615	625.19	1.72	0	35811	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	764	4.10	0.43	12	0.13	154.00	1479.00	708	20240507	-10.88	450	20241209	40.22	663	-4.83	20250421	512	23.24	20250203	704	-10.37	20240516	450	40.22	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
3	20250508	150352	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	630	15	2	2.44	87465450	140035	120.79	616	630	615	799	431	615	624.60	1.72	0	38723	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	763	4.09	0.43	12	0.12	154.00	1479.00	708	20240507	-11.02	450	20241209	40.00	663	-4.98	20250421	512	23.05	20250203	704	-10.51	20240516	450	40.00	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
4	20250508	140351	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	626	11	2	1.79	68064829	109159	94.16	616	630	615	799	431	615	623.54	1.72	0	34328	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	758	4.06	0.42	12	0.09	154.00	1479.00	708	20240507	-11.58	450	20241209	39.11	663	-5.58	20250421	512	22.27	20250203	704	-11.08	20240516	450	39.11	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
5	20250508	130351	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	626	11	2	1.79	53419042	85660	73.89	616	630	615	799	431	615	623.62	1.72	0	29039	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	758	4.06	0.42	12	0.07	154.00	1479.00	708	20240507	-11.58	450	20241209	39.11	663	-5.58	20250421	512	22.27	20250203	704	-11.08	20240516	450	39.11	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
6	20250508	120349	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	626	11	2	1.79	40734694	65350	56.37	616	630	615	799	431	615	623.33	1.72	0	24970	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	758	4.06	0.42	12	0.05	154.00	1479.00	708	20240507	-11.58	450	20241209	39.11	663	-5.58	20250421	512	22.27	20250203	704	-11.08	20240516	450	39.11	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
7	20250508	110350	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	624	9	2	1.46	24807503	39919	34.43	616	626	615	799	431	615	621.45	1.72	0	20815	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	755	4.05	0.42	12	0.03	154.00	1479.00	708	20240507	-11.86	450	20241209	38.67	663	-5.88	20250421	512	21.88	20250203	704	-11.36	20240516	450	38.67	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
8	20250508	100350	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	623	8	2	1.30	10753685	17354	14.97	616	623	615	799	431	615	619.67	1.72	0	6118	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	754	4.05	0.42	12	0.01	154.00	1479.00	708	20240507	-12.01	450	20241209	38.44	663	-6.03	20250421	512	21.68	20250203	704	-11.51	20240516	450	38.44	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
9	20250508	090352	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	617	2	2	0.33	1531508	2476	2.14	616	620	616	799	431	615	618.54	1.72	0	-1565	631	623	617	609	603	627	613	605	184	500	430	1	1	121051466	747	4.01	0.42	12	0.00	154.00	1479.00	708	20240507	-12.85	450	20241209	37.11	663	-6.94	20250421	512	20.51	20250203	704	-12.36	20240516	450	37.11	20241209	1.88	Y	031820	500	605 억		2087608	N	N	1	N	00	N
10	20250502	160347	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	612	-5	5	-0.81	108820962	178117	128.07	618	618	605	802	432	617	610.95	1.71	0	8853	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	741	3.97	0.41	12	0.15	154.00	1479.00	708	20240507	-13.56	450	20241209	36.00	663	-7.69	20250421	512	19.53	20250203	708	-13.56	20240507	450	36.00	20241209	1.90	Y	031820	500	605 억		2073814	N	N	40	N	00	N
11	20250502	150350	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	610	-7	5	-1.13	107072482	175258	126.01	618	618	605	802	432	617	610.94	1.71	0	10050	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	738	3.96	0.41	12	0.14	154.00	1479.00	708	20240507	-13.84	450	20241209	35.56	663	-7.99	20250421	512	19.14	20250203	708	-13.84	20240507	450	35.56	20241209	1.90	Y	031820	500	605 억		2073814	N	N	1701	N	00	N
12	20250502	140350	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	611	-6	5	-0.97	83170489	136265	97.98	618	618	605	802	432	617	610.36	1.71	0	9691	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	740	3.97	0.41	12	0.11	154.00	1479.00	708	20240507	-13.70	450	20241209	35.78	663	-7.84	20250421	512	19.34	20250203	708	-13.70	20240507	450	35.78	20241209	1.90	Y	031820	500	605 억		2073814	N	N	1701	N	00	N
13	20250502	130351	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	615	-2	5	-0.32	72563957	118865	85.46	618	618	605	802	432	617	610.47	1.71	0	3344	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	744	3.99	0.42	12	0.10	154.00	1479.00	708	20240507	-13.14	450	20241209	36.67	663	-7.24	20250421	512	20.12	20250203	708	-13.14	20240507	450	36.67	20241209	1.90	Y	031820	500	605 억		2073814	N	N	1701	N	00	N
14	20250502	120350	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	610	-7	5	-1.13	58887293	96534	69.41	618	618	605	802	432	617	610.02	1.71	0	2835	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	738	3.96	0.41	12	0.08	154.00	1479.00	708	20240507	-13.84	450	20241209	35.56	663	-7.99	20250421	512	19.14	20250203	708	-13.84	20240507	450	35.56	20241209	1.90	Y	031820	500	605 억		2073814	N	N	1701	N	00	N
15	20250502	110350	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	612	-5	5	-0.81	53531552	87761	63.10	618	618	605	802	432	617	609.97	1.71	0	921	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	741	3.97	0.41	12	0.07	154.00	1479.00	708	20240507	-13.56	450	20241209	36.00	663	-7.69	20250421	512	19.53	20250203	708	-13.56	20240507	450	36.00	20241209	1.90	Y	031820	500	605 억		2073814	N	N	1701	N	00	N
16	20250502	100349	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	614	-3	5	-0.49	41705886	68382	49.17	618	618	605	802	432	617	609.90	1.71	0	-10092	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	743	3.99	0.42	12	0.06	154.00	1479.00	708	20240507	-13.28	450	20241209	36.44	663	-7.39	20250421	512	19.92	20250203	708	-13.28	20240507	450	36.44	20241209	1.90	Y	031820	500	605 억		2073814	N	N	1701	N	00	N
17	20250502	090349	57	100.00	KOSPI		IT 서비스	N	N	N	N		N	611	-6	5	-0.97	5129675	8382	6.03	618	618	611	802	432	617	611.99	1.71	0	-1102	636	626	618	608	600	626	608	605	185	500	430	1	1	121051466	740	3.97	0.41	12	0.01	154.00	1479.00	708	20240507	-13.70	450	20241209	35.78	663	-7.84	20250421	512	19.34	20250203	708	-13.70	20240507	450	35.78	20241209	1.90	Y	031820	500	605 억		2073814	N	N	1701	N	00	N