KissMeData/005990/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	160207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9520	-230	5	-2.36	98123690	10012	89.53	9750	10020	9520	12670	6830	9750	9800.61	0.77	0	518	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1306	2.63	0.33	12	0.07	3622.00	29210.00	10150	20250226	-6.21	7770	20240805	22.52	10150	-6.21	20250226	8410	13.20	20250103	10150	-6.21	20250226	7770	22.52	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N
3	20250304	150207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9620	-130	5	-1.33	90611870	9228	82.52	9750	10020	9520	12670	6830	9750	9819.23	0.77	0	523	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1320	2.66	0.33	12	0.07	3622.00	29210.00	10150	20250226	-5.22	7770	20240805	23.81	10150	-5.22	20250226	8410	14.39	20250103	10150	-5.22	20250226	7770	23.81	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N
4	20250304	140207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9660	-90	5	-0.92	82468830	8385	74.98	9750	10020	9520	12670	6830	9750	9835.28	0.77	0	539	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1325	2.67	0.33	12	0.06	3622.00	29210.00	10150	20250226	-4.83	7770	20240805	24.32	10150	-4.83	20250226	8410	14.86	20250103	10150	-4.83	20250226	7770	24.32	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N
5	20250304	130207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9620	-130	5	-1.33	77004950	7820	69.93	9750	10020	9520	12670	6830	9750	9847.18	0.77	0	505	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1320	2.66	0.33	12	0.06	3622.00	29210.00	10150	20250226	-5.22	7770	20240805	23.81	10150	-5.22	20250226	8410	14.39	20250103	10150	-5.22	20250226	7770	23.81	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N
6	20250304	120208	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9800	50	2	0.51	60308650	6088	54.44	9750	10020	9720	12670	6830	9750	9906.15	0.77	0	393	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1344	2.71	0.34	12	0.04	3622.00	29210.00	10150	20250226	-3.45	7770	20240805	26.13	10150	-3.45	20250226	8410	16.53	20250103	10150	-3.45	20250226	7770	26.13	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N
7	20250304	110207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9930	180	2	1.85	40713660	4097	36.64	9750	10020	9720	12670	6830	9750	9937.43	0.77	0	267	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1362	2.74	0.34	12	0.03	3622.00	29210.00	10150	20250226	-2.17	7770	20240805	27.80	10150	-2.17	20250226	8410	18.07	20250103	10150	-2.17	20250226	7770	27.80	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N
8	20250304	100207	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	10000	250	2	2.56	32063660	3226	28.85	9750	10020	9720	12670	6830	9750	9939.14	0.77	0	258	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1372	2.76	0.34	12	0.02	3622.00	29210.00	10150	20250226	-1.48	7770	20240805	28.70	10150	-1.48	20250226	8410	18.91	20250103	10150	-1.48	20250226	7770	28.70	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N
9	20250304	090206	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	9740	-10	5	-0.10	311990	32	0.29	9750	9750	9740	12670	6830	9750	9749.69	0.77	0	15	10003	9876	9703	9576	9403	9940	9640	69	2920	500	7210	10	1	13718304	1336	2.69	0.33	12	0.00	3622.00	29210.00	10150	20250226	-4.04	7770	20240805	25.35	10150	-4.04	20250226	8410	15.81	20250103	10150	-4.04	20250226	7770	25.35	20240805	0.14	N	005990	500	68 억		106199	N	N	0	N	00	N