KissMeData/088910/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	160635	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1967	-21	5	-1.06	35113020	17786	22.29	1978	1989	1963	2580	1392	1988	1974.19	1.60	0	-136	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	508	1.92	0.23	12	0.07	1023.00	8503.00	3035	20240220	-35.19	1802	20241209	9.16	2005	-1.90	20250109	1815	8.37	20250102	2910	-32.41	20240304	1802	9.16	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N
3	20250304	150631	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1968	-20	5	-1.01	33379993	16905	21.19	1978	1989	1963	2580	1392	1988	1974.56	1.60	0	-125	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	508	1.92	0.23	12	0.07	1023.00	8503.00	3035	20240220	-35.16	1802	20241209	9.21	2005	-1.85	20250109	1815	8.43	20250102	2910	-32.37	20240304	1802	9.21	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N
4	20250304	140635	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1970	-18	5	-0.91	31298694	15848	19.87	1978	1989	1963	2580	1392	1988	1974.93	1.60	0	-125	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	509	1.93	0.23	12	0.06	1023.00	8503.00	3035	20240220	-35.09	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	2910	-32.30	20240304	1802	9.32	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N
5	20250304	130633	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1980	-8	5	-0.40	29088978	14729	18.46	1978	1989	1963	2580	1392	1988	1974.95	1.60	0	-540	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	511	1.94	0.23	12	0.06	1023.00	8503.00	3035	20240220	-34.76	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	2910	-31.96	20240304	1802	9.88	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N
6	20250304	120632	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1989	1	2	0.05	27076559	13713	17.19	1978	1989	1963	2580	1392	1988	1974.52	1.60	0	-540	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	514	1.94	0.23	12	0.05	1023.00	8503.00	3035	20240220	-34.46	1802	20241209	10.38	2005	-0.80	20250109	1815	9.59	20250102	2910	-31.65	20240304	1802	10.38	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N
7	20250304	110634	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1980	-8	5	-0.40	24934406	12636	15.84	1978	1988	1963	2580	1392	1988	1973.28	1.60	0	-506	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	511	1.94	0.23	12	0.05	1023.00	8503.00	3035	20240220	-34.76	1802	20241209	9.88	2005	-1.25	20250109	1815	9.09	20250102	2910	-31.96	20240304	1802	9.88	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N
8	20250304	100630	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1970	-18	5	-0.91	12382119	6299	7.90	1978	1978	1963	2580	1392	1988	1965.73	1.60	0	237	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	509	1.93	0.23	12	0.02	1023.00	8503.00	3035	20240220	-35.09	1802	20241209	9.32	2005	-1.75	20250109	1815	8.54	20250102	2910	-32.30	20240304	1802	9.32	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N
9	20250304	090629	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1978	-10	5	-0.50	98900	50	0.06	1978	1978	1978	2580	1392	1988	1978.00	1.60	0	39	2035	2011	1981	1957	1927	1996	1942	129	592	500	1470	1	1	25831764	511	1.93	0.23	12	0.00	1023.00	8503.00	3035	20240220	-34.83	1802	20241209	9.77	2005	-1.35	20250109	1815	8.98	20250102	2910	-32.03	20240304	1802	9.77	20241209	1.23	N	088910	500	129 억		413100	N	N	0	N	00	N