KissMeData/032680/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	20250306	160401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	321	-1	5	-0.31	172225165	540159	109.37	324	325	315	418	226	322	318.84	19.72	0	-115672	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	339	-2.97	0.63	12	0.51	-108.00	511.00	940	20240222	-65.85	270	20241209	18.89	467	-31.26	20250110	283	13.43	20250102	871	-63.15	20240308	270	18.89	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
3	20250306	150401	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	318	-4	5	-1.24	158047403	495895	100.41	324	325	315	418	226	322	318.71	19.72	0	-113272	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	336	-2.94	0.62	12	0.47	-108.00	511.00	940	20240222	-66.17	270	20241209	17.78	467	-31.91	20250110	283	12.37	20250102	871	-63.49	20240308	270	17.78	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
4	20250306	140400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	319	-3	5	-0.93	128761635	403545	81.71	324	325	315	418	226	322	319.08	19.72	0	-121907	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	337	-2.95	0.62	12	0.38	-108.00	511.00	940	20240222	-66.06	270	20241209	18.15	467	-31.69	20250110	283	12.72	20250102	871	-63.38	20240308	270	18.15	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
5	20250306	130400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	319	-3	5	-0.93	84317466	263211	53.29	324	325	318	418	226	322	320.34	19.72	0	-106911	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	337	-2.95	0.62	12	0.25	-108.00	511.00	940	20240222	-66.06	270	20241209	18.15	467	-31.69	20250110	283	12.72	20250102	871	-63.38	20240308	270	18.15	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
6	20250306	120400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	319	-3	5	-0.93	65044589	202745	41.05	324	325	319	418	226	322	320.82	19.72	0	-54431	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	337	-2.95	0.62	12	0.19	-108.00	511.00	940	20240222	-66.06	270	20241209	18.15	467	-31.69	20250110	283	12.72	20250102	871	-63.38	20240308	270	18.15	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
7	20250306	110359	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	320	-2	5	-0.62	45919075	142846	28.92	324	325	319	418	226	322	321.46	19.72	0	-53959	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	338	-2.96	0.63	12	0.14	-108.00	511.00	940	20240222	-65.96	270	20241209	18.52	467	-31.48	20250110	283	13.07	20250102	871	-63.26	20240308	270	18.52	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
8	20250306	100400	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	322	0	3	0.00	43372189	134891	27.31	324	325	319	418	226	322	321.54	19.72	0	-53864	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	340	-2.98	0.63	12	0.13	-108.00	511.00	940	20240222	-65.74	270	20241209	19.26	467	-31.05	20250110	283	13.78	20250102	871	-63.03	20240308	270	19.26	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
9	20250306	090403	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	324	2	2	0.62	8288894	25583	5.18	324	325	324	418	226	322	324.00	19.72	0	8233	330	325	322	317	314	328	320	211	96	200	200	1	1	105590764	342	-3.00	0.63	12	0.02	-108.00	511.00	940	20240222	-65.53	270	20241209	20.00	467	-30.62	20250110	283	14.49	20250102	871	-62.80	20240308	270	20.00	20241209	1.99	N	032680	200	211 억		20826148	N	N	0	N	00	N
10	20250305	160357	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	322	2	2	0.62	155570102	483996	74.70	321	327	319	416	224	320	321.42	19.65	0	77431	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	340	-2.98	0.63	12	0.46	-108.00	511.00	940	20240222	-65.74	270	20241209	19.26	467	-31.05	20250110	283	13.78	20250102	871	-63.03	20240308	270	19.26	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
11	20250305	150358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	322	2	2	0.62	136211594	423804	65.41	321	327	320	416	224	320	321.40	19.65	0	72651	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	340	-2.98	0.63	12	0.40	-108.00	511.00	940	20240222	-65.74	270	20241209	19.26	467	-31.05	20250110	283	13.78	20250102	871	-63.03	20240308	270	19.26	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
12	20250305	140356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	321	1	2	0.31	109670651	340944	52.62	321	327	320	416	224	320	321.67	19.65	0	30976	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	339	-2.97	0.63	12	0.32	-108.00	511.00	940	20240222	-65.85	270	20241209	18.89	467	-31.26	20250110	283	13.43	20250102	871	-63.15	20240308	270	18.89	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
13	20250305	130356	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	322	2	2	0.62	92443893	287269	44.34	321	327	320	416	224	320	321.80	19.65	0	9464	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	340	-2.98	0.63	12	0.27	-108.00	511.00	940	20240222	-65.74	270	20241209	19.26	467	-31.05	20250110	283	13.78	20250102	871	-63.03	20240308	270	19.26	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
14	20250305	120358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	322	2	2	0.62	71224148	221085	34.12	321	327	320	416	224	320	322.16	19.65	0	1973	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	340	-2.98	0.63	12	0.21	-108.00	511.00	940	20240222	-65.74	270	20241209	19.26	467	-31.05	20250110	283	13.78	20250102	871	-63.03	20240308	270	19.26	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
15	20250305	110355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	321	1	2	0.31	47748836	148213	22.88	321	327	320	416	224	320	322.16	19.65	0	18051	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	339	-2.97	0.63	12	0.14	-108.00	511.00	940	20240222	-65.85	270	20241209	18.89	467	-31.26	20250110	283	13.43	20250102	871	-63.15	20240308	270	18.89	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
16	20250305	100358	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	324	4	2	1.25	17947549	55333	8.54	321	327	321	416	224	320	324.36	19.65	0	161	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	342	-3.00	0.63	12	0.05	-108.00	511.00	940	20240222	-65.53	270	20241209	20.00	467	-30.62	20250110	283	14.49	20250102	871	-62.80	20240308	270	20.00	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
17	20250305	090355	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	326	6	2	1.88	5504876	17062	2.63	321	326	321	416	224	320	322.64	19.65	0	8057	332	326	323	317	314	324	315	211	96	200	200	1	1	105590764	344	-3.02	0.64	12	0.02	-108.00	511.00	940	20240222	-65.32	270	20241209	20.74	467	-30.19	20250110	283	15.19	20250102	871	-62.57	20240308	270	20.74	20241209	2.05	N	032680	200	211 억		20748717	N	N	0	N	00	N
18	20250304	160354	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	320	-9	5	-2.74	207921413	643759	64.26	329	329	320	427	231	329	322.98	19.70	0	-53284	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	338	-2.96	0.63	12	0.61	-108.00	511.00	940	20240222	-65.96	270	20241209	18.52	467	-31.48	20250110	283	13.07	20250102	871	-63.26	20240308	270	18.52	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N
19	20250304	150352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	323	-6	5	-1.82	181088554	560255	55.92	329	329	320	427	231	329	323.23	19.70	0	-53474	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	341	-2.99	0.63	12	0.53	-108.00	511.00	940	20240222	-65.64	270	20241209	19.63	467	-30.84	20250110	283	14.13	20250102	871	-62.92	20240308	270	19.63	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N
20	20250304	140353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	324	-5	5	-1.52	137646716	425579	42.48	329	329	320	427	231	329	323.43	19.70	0	-37032	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	342	-3.00	0.63	12	0.40	-108.00	511.00	940	20240222	-65.53	270	20241209	20.00	467	-30.62	20250110	283	14.49	20250102	871	-62.80	20240308	270	20.00	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N
21	20250304	130352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	324	-5	5	-1.52	109944624	339890	33.93	329	329	320	427	231	329	323.47	19.70	0	-31105	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	342	-3.00	0.63	12	0.32	-108.00	511.00	940	20240222	-65.53	270	20241209	20.00	467	-30.62	20250110	283	14.49	20250102	871	-62.80	20240308	270	20.00	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N
22	20250304	120351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	324	-5	5	-1.52	86212795	266906	26.64	329	329	320	427	231	329	323.01	19.70	0	-21465	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	342	-3.00	0.63	12	0.25	-108.00	511.00	940	20240222	-65.53	270	20241209	20.00	467	-30.62	20250110	283	14.49	20250102	871	-62.80	20240308	270	20.00	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N
23	20250304	110353	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	323	-6	5	-1.82	74996197	231999	23.16	329	329	320	427	231	329	323.26	19.70	0	-22445	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	341	-2.99	0.63	12	0.22	-108.00	511.00	940	20240222	-65.64	270	20241209	19.63	467	-30.84	20250110	283	14.13	20250102	871	-62.92	20240308	270	19.63	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N
24	20250304	100351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	323	-6	5	-1.82	64625622	199869	19.95	329	329	320	427	231	329	323.34	19.70	0	-23176	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	341	-2.99	0.63	12	0.19	-108.00	511.00	940	20240222	-65.64	270	20241209	19.63	467	-30.84	20250110	283	14.13	20250102	871	-62.92	20240308	270	19.63	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N
25	20250304	090349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	324	-5	5	-1.52	18312288	56205	5.61	329	329	324	427	231	329	325.81	19.70	0	-33214	344	336	330	322	316	333	319	211	98	200	210	1	1	105590764	342	-3.00	0.63	12	0.05	-108.00	511.00	940	20240222	-65.53	270	20241209	20.00	467	-30.62	20250110	283	14.49	20250102	871	-62.80	20240308	270	20.00	20241209	1.96	N	032680	200	211 억		20802013	N	N	0	N	00	N