KissMeData/088800/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	160634	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	716	-19	5	-2.59	112615360	156863	144.95	735	735	715	955	515	735	717.92	0.61	0	-8204	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1622	-0.60	2.16	12	0.07	-1185.00	331.00	3095	20240226	-76.87	597	20240816	19.93	862	-16.94	20250124	701	2.14	20250102	2465	-70.95	20240322	597	19.93	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N
3	20250304	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	717	-18	5	-2.45	105441398	146836	135.69	735	735	715	955	515	735	718.09	0.61	0	-6547	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1624	-0.61	2.17	12	0.06	-1185.00	331.00	3095	20240226	-76.83	597	20240816	20.10	862	-16.82	20250124	701	2.28	20250102	2465	-70.91	20240322	597	20.10	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N
4	20250304	140635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	716	-19	5	-2.59	97809510	136184	125.85	735	735	715	955	515	735	718.22	0.61	0	-5954	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1622	-0.60	2.16	12	0.06	-1185.00	331.00	3095	20240226	-76.87	597	20240816	19.93	862	-16.94	20250124	701	2.14	20250102	2465	-70.95	20240322	597	19.93	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N
5	20250304	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	718	-17	5	-2.31	83700613	116481	107.64	735	735	715	955	515	735	718.58	0.61	0	-6259	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1626	-0.61	2.17	12	0.05	-1185.00	331.00	3095	20240226	-76.80	597	20240816	20.27	862	-16.71	20250124	701	2.43	20250102	2465	-70.87	20240322	597	20.27	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N
6	20250304	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	717	-18	5	-2.45	79472572	110606	102.21	735	735	715	955	515	735	718.52	0.61	0	-4419	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1624	-0.61	2.17	12	0.05	-1185.00	331.00	3095	20240226	-76.83	597	20240816	20.10	862	-16.82	20250124	701	2.28	20250102	2465	-70.91	20240322	597	20.10	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N
7	20250304	110633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	719	-16	5	-2.18	55329540	76971	71.13	735	735	716	955	515	735	718.84	0.61	0	-6784	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1629	-0.61	2.17	12	0.03	-1185.00	331.00	3095	20240226	-76.77	597	20240816	20.44	862	-16.59	20250124	701	2.57	20250102	2465	-70.83	20240322	597	20.44	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N
8	20250304	100630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	719	-16	5	-2.18	34381143	47794	44.17	735	735	716	955	515	735	719.36	0.61	0	-3172	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1629	-0.61	2.17	12	0.02	-1185.00	331.00	3095	20240226	-76.77	597	20240816	20.44	862	-16.59	20250124	701	2.57	20250102	2465	-70.83	20240322	597	20.44	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N
9	20250304	090629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	720	-15	5	-2.04	8895455	12306	11.37	735	735	716	955	515	735	722.86	0.61	0	-4934	755	745	740	730	725	742	727	1133	220	500	450	1	1	226519303	1631	-0.61	2.18	12	0.01	-1185.00	331.00	3095	20240226	-76.74	597	20240816	20.60	862	-16.47	20250124	701	2.71	20250102	2465	-70.79	20240322	597	20.60	20240816	0.00	N	088800	500	1132 억		1387220	N	N	0	N	00	N