KissMeData/035510/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	160415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12870	-110	5	-0.85	1877616140	145520	78.57	12980	13090	12750	16870	9090	12980	12902.86	2.54	0	14135	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1965	7.27	0.52	12	0.95	1770.00	24729.00	18160	20250109	-29.13	8070	20241210	59.48	18160	-29.13	20250109	12310	4.55	20250304	18160	-29.13	20250109	8070	59.48	20241210	6.69	N	035510	500	76 억		387630	N	N	3	N	00	N
3	20250306	150415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12840	-140	5	-1.08	1675467530	129793	70.08	12980	13090	12750	16870	9090	12980	12908.77	2.54	0	8433	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1960	7.25	0.52	12	0.85	1770.00	24729.00	18160	20250109	-29.30	8070	20241210	59.11	18160	-29.30	20250109	12310	4.31	20250304	18160	-29.30	20250109	8070	59.11	20241210	6.69	N	035510	500	76 억		387630	N	N	8	N	00	N
4	20250306	140414	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12920	-60	5	-0.46	1553523460	120327	64.97	12980	13090	12750	16870	9090	12980	12910.85	2.54	0	10618	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1973	7.30	0.52	12	0.79	1770.00	24729.00	18160	20250109	-28.85	8070	20241210	60.10	18160	-28.85	20250109	12310	4.96	20250304	18160	-28.85	20250109	8070	60.10	20241210	6.69	N	035510	500	76 억		387630	N	N	8	N	00	N
5	20250306	130415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12810	-170	5	-1.31	1227908545	94933	51.26	12980	13090	12800	16870	9090	12980	12934.48	2.54	0	3914	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1956	7.24	0.52	12	0.62	1770.00	24729.00	18160	20250109	-29.46	8070	20241210	58.74	18160	-29.46	20250109	12310	4.06	20250304	18160	-29.46	20250109	8070	58.74	20241210	6.69	N	035510	500	76 억		387630	N	N	8	N	00	N
6	20250306	120415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12960	-20	5	-0.15	888896405	68607	37.04	12980	13090	12840	16870	9090	12980	12956.35	2.54	0	10115	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1979	7.32	0.52	12	0.45	1770.00	24729.00	18160	20250109	-28.63	8070	20241210	60.59	18160	-28.63	20250109	12310	5.28	20250304	18160	-28.63	20250109	8070	60.59	20241210	6.69	N	035510	500	76 억		387630	N	N	8	N	00	N
7	20250306	110414	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12850	-130	5	-1.00	786865385	60690	32.77	12980	13090	12850	16870	9090	12980	12965.32	2.54	0	10232	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1962	7.26	0.52	12	0.40	1770.00	24729.00	18160	20250109	-29.24	8070	20241210	59.23	18160	-29.24	20250109	12310	4.39	20250304	18160	-29.24	20250109	8070	59.23	20241210	6.69	N	035510	500	76 억		387630	N	N	8	N	00	N
8	20250306	100415	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12950	-30	5	-0.23	556825445	42859	23.14	12980	13090	12900	16870	9090	12980	12992.03	2.54	0	10984	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1977	7.32	0.52	12	0.28	1770.00	24729.00	18160	20250109	-28.69	8070	20241210	60.47	18160	-28.69	20250109	12310	5.20	20250304	18160	-28.69	20250109	8070	60.47	20241210	6.69	N	035510	500	76 억		387630	N	N	8	N	00	N
9	20250306	090417	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	13050	70	2	0.54	38324260	2950	1.59	12980	13050	12970	16870	9090	12980	12991.27	2.54	0	1690	13526	13252	12826	12552	12126	13390	12690	76	3890	500	8820	10	1	15268540	1993	7.37	0.53	12	0.02	1770.00	24729.00	18160	20250109	-28.14	8070	20241210	61.71	18160	-28.14	20250109	12310	6.01	20250304	18160	-28.14	20250109	8070	61.71	20241210	6.69	N	035510	500	76 억		387630	N	N	8	N	00	N
10	20250305	160411	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12980	580	2	4.68	2378203870	184530	190.15	12400	13100	12400	16120	8680	12400	12887.31	2.18	0	46399	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1982	7.33	0.52	12	1.21	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12310	5.44	20250304	18160	-28.52	20250109	8070	60.84	20241210	6.83	N	035510	500	76 억		332520	N	N	8	N	00	N
11	20250305	150412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12970	570	2	4.60	2096060090	162775	167.73	12400	13100	12400	16120	8680	12400	12877.06	2.18	0	42960	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1980	7.33	0.52	12	1.07	1770.00	24729.00	18160	20250109	-28.58	8070	20241210	60.72	18160	-28.58	20250109	12310	5.36	20250304	18160	-28.58	20250109	8070	60.72	20241210	6.83	N	035510	500	76 억		332520	N	N	6	N	00	N
12	20250305	140410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12980	580	2	4.68	1926069370	149686	154.25	12400	13100	12400	16120	8680	12400	12867.42	2.18	0	38550	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1982	7.33	0.52	12	0.98	1770.00	24729.00	18160	20250109	-28.52	8070	20241210	60.84	18160	-28.52	20250109	12310	5.44	20250304	18160	-28.52	20250109	8070	60.84	20241210	6.83	N	035510	500	76 억		332520	N	N	6	N	00	N
13	20250305	130410	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12940	540	2	4.35	1759749860	136896	141.07	12400	13100	12400	16120	8680	12400	12854.67	2.18	0	36938	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1976	7.31	0.52	12	0.90	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12310	5.12	20250304	18160	-28.74	20250109	8070	60.35	20241210	6.83	N	035510	500	76 억		332520	N	N	6	N	00	N
14	20250305	120412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12940	540	2	4.35	1466929775	114405	117.89	12400	13050	12400	16120	8680	12400	12822.28	2.18	0	28678	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1976	7.31	0.52	12	0.75	1770.00	24729.00	18160	20250109	-28.74	8070	20241210	60.35	18160	-28.74	20250109	12310	5.12	20250304	18160	-28.74	20250109	8070	60.35	20241210	6.83	N	035510	500	76 억		332520	N	N	6	N	00	N
15	20250305	110409	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12870	470	2	3.79	1085444355	84995	87.58	12400	13030	12400	16120	8680	12400	12770.72	2.18	0	22935	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1965	7.27	0.52	12	0.56	1770.00	24729.00	18160	20250109	-29.13	8070	20241210	59.48	18160	-29.13	20250109	12310	4.55	20250304	18160	-29.13	20250109	8070	59.48	20241210	6.83	N	035510	500	76 억		332520	N	N	6	N	00	N
16	20250305	100412	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12580	180	2	1.45	352453980	28085	28.94	12400	12650	12400	16120	8680	12400	12549.59	2.18	0	6769	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1921	7.11	0.51	12	0.18	1770.00	24729.00	18160	20250109	-30.73	8070	20241210	55.89	18160	-30.73	20250109	12310	2.19	20250304	18160	-30.73	20250109	8070	55.89	20241210	6.83	N	035510	500	76 억		332520	N	N	6	N	00	N
17	20250305	090409	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12410	10	2	0.08	39329840	3159	3.26	12400	12520	12400	16120	8680	12400	12450.22	2.18	0	494	12593	12496	12403	12306	12213	12545	12355	76	3720	500	8430	10	1	15268540	1895	7.01	0.50	12	0.02	1770.00	24729.00	18160	20250109	-31.66	8070	20241210	53.78	18160	-31.66	20250109	12310	0.81	20250304	18160	-31.66	20250109	8070	53.78	20241210	6.83	N	035510	500	76 억		332520	N	N	6	N	00	N
18	20250304	160407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12400	10	2	0.08	1168876850	94533	46.73	12340	12500	12310	16100	8680	12390	12364.74	2.08	0	14083	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1893	7.01	0.50	12	0.62	1770.00	24729.00	18160	20250109	-31.72	8070	20241210	53.66	18160	-31.72	20250109	12310	0.73	20250304	18160	-31.72	20250109	8070	53.66	20241210	6.97	N	035510	500	76 억		318221	N	N	6	N	00	N
19	20250304	150405	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12350	-40	5	-0.32	1049498415	84884	41.96	12340	12500	12310	16100	8680	12390	12363.91	2.08	0	10107	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1886	6.98	0.50	12	0.56	1770.00	24729.00	18160	20250109	-31.99	8070	20241210	53.04	18160	-31.99	20250109	12310	0.32	20250304	18160	-31.99	20250109	8070	53.04	20241210	6.97	N	035510	500	76 억		318221	N	N	0	N	00	N
20	20250304	140407	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12340	-50	5	-0.40	888502380	71856	35.52	12340	12500	12310	16100	8680	12390	12365.04	2.08	0	6704	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1884	6.97	0.50	12	0.47	1770.00	24729.00	18160	20250109	-32.05	8070	20241210	52.91	18160	-32.05	20250109	12310	0.24	20250304	18160	-32.05	20250109	8070	52.91	20241210	6.97	N	035510	500	76 억		318221	N	N	0	N	00	N
21	20250304	130406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12380	-10	5	-0.08	741286475	59933	29.63	12340	12500	12310	16100	8680	12390	12368.59	2.08	0	4469	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1890	6.99	0.50	12	0.39	1770.00	24729.00	18160	20250109	-31.83	8070	20241210	53.41	18160	-31.83	20250109	12310	0.57	20250304	18160	-31.83	20250109	8070	53.41	20241210	6.97	N	035510	500	76 억		318221	N	N	0	N	00	N
22	20250304	120404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12390	0	3	0.00	644596350	52111	25.76	12340	12500	12310	16100	8680	12390	12369.68	2.08	0	1724	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1892	7.00	0.50	12	0.34	1770.00	24729.00	18160	20250109	-31.77	8070	20241210	53.53	18160	-31.77	20250109	12310	0.65	20250304	18160	-31.77	20250109	8070	53.53	20241210	6.97	N	035510	500	76 억		318221	N	N	0	N	00	N
23	20250304	110406	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12370	-20	5	-0.16	578233415	46747	23.11	12340	12500	12310	16100	8680	12390	12369.42	2.08	0	322	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1889	6.99	0.50	12	0.31	1770.00	24729.00	18160	20250109	-31.88	8070	20241210	53.28	18160	-31.88	20250109	12310	0.49	20250304	18160	-31.88	20250109	8070	53.28	20241210	6.97	N	035510	500	76 억		318221	N	N	0	N	00	N
24	20250304	100404	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12440	50	2	0.40	413489010	33406	16.51	12340	12500	12310	16100	8680	12390	12377.69	2.08	0	424	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1899	7.03	0.50	12	0.22	1770.00	24729.00	18160	20250109	-31.50	8070	20241210	54.15	18160	-31.50	20250109	12310	1.06	20250304	18160	-31.50	20250109	8070	54.15	20241210	6.97	N	035510	500	76 억		318221	N	N	0	N	00	N
25	20250304	090403	55	60.00	KOSPI		IT 서비스	N	N	N	Y	60	N	12320	-70	5	-0.56	54093150	4383	2.17	12340	12400	12310	16100	8680	12390	12341.58	2.08	0	221	12783	12586	12463	12266	12143	12525	12205	76	3710	500	8420	10	1	15268540	1881	6.96	0.50	12	0.03	1770.00	24729.00	18160	20250109	-32.16	8070	20241210	52.66	18160	-32.16	20250109	12310	0.08	20250304	18160	-32.16	20250109	8070	52.66	20241210	6.97	N	035510	500	76 억		318221	N	N	0	N	00	N