KissMeData/089600/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	160637	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14090	-120	5	-0.84	308845615	21924	106.05	14160	14320	13990	18470	9950	14210	14087.10	4.59	0	-2818	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1630	9.75	0.74	12	0.19	1445.00	19122.00	24950	20240220	-43.53	13420	20250213	4.99	16240	-13.24	20250220	13420	4.99	20250213	24600	-42.72	20240304	13420	4.99	20250213	1.83	N	089600	500	59 억		530993	N	N	12	N	00	N
3	20250304	150633	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14120	-90	5	-0.63	282293595	20041	96.94	14160	14320	13990	18470	9950	14210	14085.80	4.59	0	-2250	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1633	9.77	0.74	12	0.17	1445.00	19122.00	24950	20240220	-43.41	13420	20250213	5.22	16240	-13.05	20250220	13420	5.22	20250213	24600	-42.60	20240304	13420	5.22	20250213	1.83	N	089600	500	59 억		530993	N	N	17	N	00	N
4	20250304	140638	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14130	-80	5	-0.56	257043110	18254	88.30	14160	14320	13990	18470	9950	14210	14081.47	4.59	0	-1682	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1635	9.78	0.74	12	0.16	1445.00	19122.00	24950	20240220	-43.37	13420	20250213	5.29	16240	-12.99	20250220	13420	5.29	20250213	24600	-42.56	20240304	13420	5.29	20250213	1.83	N	089600	500	59 억		530993	N	N	17	N	00	N
5	20250304	130635	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14140	-70	5	-0.49	237085940	16843	81.47	14160	14320	13990	18470	9950	14210	14076.23	4.59	0	-844	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1636	9.79	0.74	12	0.15	1445.00	19122.00	24950	20240220	-43.33	13420	20250213	5.37	16240	-12.93	20250220	13420	5.37	20250213	24600	-42.52	20240304	13420	5.37	20250213	1.83	N	089600	500	59 억		530993	N	N	17	N	00	N
6	20250304	120634	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14100	-110	5	-0.77	213070150	15143	73.25	14160	14320	13990	18470	9950	14210	14070.54	4.59	0	-468	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1631	9.76	0.74	12	0.13	1445.00	19122.00	24950	20240220	-43.49	13420	20250213	5.07	16240	-13.18	20250220	13420	5.07	20250213	24600	-42.68	20240304	13420	5.07	20250213	1.83	N	089600	500	59 억		530993	N	N	17	N	00	N
7	20250304	110636	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14140	-70	5	-0.49	171546410	12208	59.05	14160	14320	13990	18470	9950	14210	14051.97	4.59	0	-198	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1636	9.79	0.74	12	0.11	1445.00	19122.00	24950	20240220	-43.33	13420	20250213	5.37	16240	-12.93	20250220	13420	5.37	20250213	24600	-42.52	20240304	13420	5.37	20250213	1.83	N	089600	500	59 억		530993	N	N	17	N	00	N
8	20250304	100632	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14090	-120	5	-0.84	125919230	8964	43.36	14160	14320	13990	18470	9950	14210	14047.21	4.59	0	902	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1630	9.75	0.74	12	0.08	1445.00	19122.00	24950	20240220	-43.53	13420	20250213	4.99	16240	-13.24	20250220	13420	4.99	20250213	24600	-42.72	20240304	13420	4.99	20250213	1.83	N	089600	500	59 억		530993	N	N	17	N	00	N
9	20250304	090631	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	14230	20	2	0.14	30451850	2164	10.47	14160	14320	14010	18470	9950	14210	14072.02	4.59	0	-323	14516	14362	14256	14102	13996	14310	14050	60	4260	500	10230	10	1	11568163	1646	9.85	0.74	12	0.02	1445.00	19122.00	24950	20240220	-42.97	13420	20250213	6.04	16240	-12.38	20250220	13420	6.04	20250213	24600	-42.15	20240304	13420	6.04	20250213	1.83	N	089600	500	59 억		530993	N	N	17	N	00	N