KissMeData/089890/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	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7540	-380	5	-4.80	731757200	96873	91.49	7650	7890	7500	10290	5550	7920	7553.80	0.00	0	-6386	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1251	17.95	1.88	12	0.58	420.00	4006.00	19920	20240627	-62.15	5770	20241209	30.68	9600	-21.46	20250219	6420	17.45	20250203	19920	-62.15	20240627	5770	30.68	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N
3	20250304	150634	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7510	-410	5	-5.18	694472440	91923	86.81	7650	7890	7500	10290	5550	7920	7554.94	0.00	0	-5496	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1246	17.88	1.87	12	0.55	420.00	4006.00	19920	20240627	-62.30	5770	20241209	30.16	9600	-21.77	20250219	6420	16.98	20250203	19920	-62.30	20240627	5770	30.16	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N
4	20250304	140639	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7510	-410	5	-5.18	560322360	74044	69.93	7650	7890	7500	10290	5550	7920	7567.42	0.00	0	-6060	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1246	17.88	1.87	12	0.45	420.00	4006.00	19920	20240627	-62.30	5770	20241209	30.16	9600	-21.77	20250219	6420	16.98	20250203	19920	-62.30	20240627	5770	30.16	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N
5	20250304	130636	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7560	-360	5	-4.55	447182925	58993	55.71	7650	7890	7500	10290	5550	7920	7580.27	0.00	0	-1982	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1254	18.00	1.89	12	0.36	420.00	4006.00	19920	20240627	-62.05	5770	20241209	31.02	9600	-21.25	20250219	6420	17.76	20250203	19920	-62.05	20240627	5770	31.02	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N
6	20250304	120635	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7580	-340	5	-4.29	429802805	56690	53.54	7650	7890	7500	10290	5550	7920	7581.63	0.00	0	-1170	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1257	18.05	1.89	12	0.34	420.00	4006.00	19920	20240627	-61.95	5770	20241209	31.37	9600	-21.04	20250219	6420	18.07	20250203	19920	-61.95	20240627	5770	31.37	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N
7	20250304	110637	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7580	-340	5	-4.29	392077165	51701	48.83	7650	7890	7500	10290	5550	7920	7583.55	0.00	0	-2003	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1257	18.05	1.89	12	0.31	420.00	4006.00	19920	20240627	-61.95	5770	20241209	31.37	9600	-21.04	20250219	6420	18.07	20250203	19920	-61.95	20240627	5770	31.37	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N
8	20250304	100633	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7640	-280	5	-3.54	313016365	41222	38.93	7650	7890	7500	10290	5550	7920	7593.43	0.00	0	-4966	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1267	18.19	1.91	12	0.25	420.00	4006.00	19920	20240627	-61.65	5770	20241209	32.41	9600	-20.42	20250219	6420	19.00	20250203	19920	-61.65	20240627	5770	32.41	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N
9	20250304	090632	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	7580	-340	5	-4.29	114257140	15009	14.17	7650	7890	7510	10290	5550	7920	7612.58	0.00	0	-1593	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1257	18.05	1.89	12	0.09	420.00	4006.00	19920	20240627	-61.95	5770	20241209	31.37	9600	-21.04	20250219	6420	18.07	20250203	19920	-61.95	20240627	5770	31.37	20241209	2.63	N	089890	500	84 억		0	N	N	0	N	00	N