KissMeData/089850/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	160638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6360	110	2	1.76	87992415	14014	33.27	6200	6380	6180	8120	4380	6250	6278.89	4.62	0	-246	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	937	4.98	0.73	12	0.10	1276.00	8679.00	11930	20240426	-46.69	6050	20241209	5.12	7210	-11.79	20250103	6050	5.12	20250203	20000	-68.20	20240329	6050	5.12	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
3	20250304	150634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6270	20	2	0.32	75497965	12030	28.56	6200	6380	6180	8120	4380	6250	6275.81	4.62	0	-26	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	924	4.91	0.72	12	0.08	1276.00	8679.00	11930	20240426	-47.44	6050	20241209	3.64	7210	-13.04	20250103	6050	3.64	20250203	20000	-68.65	20240329	6050	3.64	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
4	20250304	140638	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	50	2	0.80	72366055	11531	27.37	6200	6380	6180	8120	4380	6250	6275.78	4.62	0	-37	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	928	4.94	0.73	12	0.08	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
5	20250304	130636	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6310	60	2	0.96	66690065	10629	25.23	6200	6380	6180	8120	4380	6250	6274.35	4.62	0	759	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	929	4.95	0.73	12	0.07	1276.00	8679.00	11930	20240426	-47.11	6050	20241209	4.30	7210	-12.48	20250103	6050	4.30	20250203	20000	-68.45	20240329	6050	4.30	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
6	20250304	120635	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	50	2	0.80	66424265	10587	25.13	6200	6380	6180	8120	4380	6250	6274.13	4.62	0	771	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	928	4.94	0.73	12	0.07	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
7	20250304	110637	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6290	40	2	0.64	58775975	9375	22.26	6200	6380	6180	8120	4380	6250	6269.44	4.62	0	832	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	927	4.93	0.72	12	0.06	1276.00	8679.00	11930	20240426	-47.28	6050	20241209	3.97	7210	-12.76	20250103	6050	3.97	20250203	20000	-68.55	20240329	6050	3.97	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
8	20250304	100633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6300	50	2	0.80	33689810	5386	12.79	6200	6350	6180	8120	4380	6250	6255.07	4.62	0	547	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	928	4.94	0.73	12	0.04	1276.00	8679.00	11930	20240426	-47.19	6050	20241209	4.13	7210	-12.62	20250103	6050	4.13	20250203	20000	-68.50	20240329	6050	4.13	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N
9	20250304	090632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	6200	-50	5	-0.80	14199230	2284	5.42	6200	6250	6180	8120	4380	6250	6216.83	4.62	0	-225	6703	6476	6363	6136	6023	6420	6080	74	1870	500	4500	10	1	14730199	913	4.86	0.71	12	0.02	1276.00	8679.00	11930	20240426	-48.03	6050	20241209	2.48	7210	-14.01	20250103	6050	2.48	20250203	20000	-69.00	20240329	6050	2.48	20241209	1.46	N	089850	500	73 억		679855	N	N	0	N	00	N