KissMeData/088910/price/prices-20250401.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	20250403	160626	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1889	-1	5	-0.05	15000605	7964	48.18	1890	1892	1870	2455	1323	1890	1883.55	1.89	0	-2093	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	488	-6.30	0.23	12	0.03	-300.00	8179.00	2825	20240325	-33.13	1802	20241209	4.83	2100	-10.05	20250311	1815	4.08	20250102	2795	-32.42	20240612	1802	4.83	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
3	20250403	150631	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1890	0	3	0.00	14927010	7925	47.94	1890	1892	1870	2455	1323	1890	1883.53	1.89	0	-2092	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	488	-6.30	0.23	12	0.03	-300.00	8179.00	2825	20240325	-33.10	1802	20241209	4.88	2100	-10.00	20250311	1815	4.13	20250102	2795	-32.38	20240612	1802	4.88	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
4	20250403	140631	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1892	2	2	0.11	11576844	6148	37.19	1890	1892	1870	2455	1323	1890	1883.03	1.89	0	-2024	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	489	-6.31	0.23	12	0.02	-300.00	8179.00	2825	20240325	-33.03	1802	20241209	4.99	2100	-9.90	20250311	1815	4.24	20250102	2795	-32.31	20240612	1802	4.99	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
5	20250403	130630	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1890	0	3	0.00	9418770	5004	30.27	1890	1891	1870	2455	1323	1890	1882.25	1.89	0	-2065	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	488	-6.30	0.23	12	0.02	-300.00	8179.00	2825	20240325	-33.10	1802	20241209	4.88	2100	-10.00	20250311	1815	4.13	20250102	2795	-32.38	20240612	1802	4.88	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
6	20250403	120629	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1889	-1	5	-0.05	8585286	4563	27.60	1890	1890	1870	2455	1323	1890	1881.50	1.89	0	-1834	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	488	-6.30	0.23	12	0.02	-300.00	8179.00	2825	20240325	-33.13	1802	20241209	4.83	2100	-10.05	20250311	1815	4.08	20250102	2795	-32.42	20240612	1802	4.83	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
7	20250403	110631	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1885	-5	5	-0.26	6321963	3363	20.34	1890	1890	1870	2455	1323	1890	1879.86	1.89	0	-1441	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	487	-6.28	0.23	12	0.01	-300.00	8179.00	2825	20240325	-33.27	1802	20241209	4.61	2100	-10.24	20250311	1815	3.86	20250102	2795	-32.56	20240612	1802	4.61	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
8	20250403	100632	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1889	-1	5	-0.05	2956541	1573	9.52	1890	1890	1870	2455	1323	1890	1879.56	1.89	0	-383	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	488	-6.30	0.23	12	0.01	-300.00	8179.00	2825	20240325	-33.13	1802	20241209	4.83	2100	-10.05	20250311	1815	4.08	20250102	2795	-32.42	20240612	1802	4.83	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
9	20250403	090633	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1881	-9	5	-0.48	56549	30	0.18	1890	1890	1881	2455	1323	1890	1884.97	1.89	0	-27	1906	1898	1889	1881	1872	1893	1876	129	565	500	1360	1	1	25831764	486	-6.27	0.23	12	0.00	-300.00	8179.00	2825	20240325	-33.42	1802	20241209	4.38	2100	-10.43	20250311	1815	3.64	20250102	2795	-32.70	20240612	1802	4.38	20241209	0.97	Y	088910	500	129 억		489089	N	N	0	N	00	N
10	20250402	160618	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1890	10	2	0.53	31267418	16531	53.03	1896	1897	1880	2440	1316	1880	1891.45	1.90	0	-2004	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	488	-6.30	0.23	12	0.06	-300.00	8179.00	2825	20240325	-33.10	1802	20241209	4.88	2100	-10.00	20250311	1815	4.13	20250102	2795	-32.38	20240612	1802	4.88	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
11	20250402	150618	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1885	5	2	0.27	31016065	16398	52.61	1896	1897	1880	2440	1316	1880	1891.45	1.90	0	-1987	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	487	-6.28	0.23	12	0.06	-300.00	8179.00	2825	20240325	-33.27	1802	20241209	4.61	2100	-10.24	20250311	1815	3.86	20250102	2795	-32.56	20240612	1802	4.61	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
12	20250402	140618	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1890	10	2	0.53	27020487	14285	45.83	1896	1897	1880	2440	1316	1880	1891.53	1.90	0	-1820	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	488	-6.30	0.23	12	0.06	-300.00	8179.00	2825	20240325	-33.10	1802	20241209	4.88	2100	-10.00	20250311	1815	4.13	20250102	2795	-32.38	20240612	1802	4.88	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
13	20250402	130620	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1892	12	2	0.64	26501184	14010	44.95	1896	1897	1880	2440	1316	1880	1891.59	1.90	0	-1720	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	489	-6.31	0.23	12	0.05	-300.00	8179.00	2825	20240325	-33.03	1802	20241209	4.99	2100	-9.90	20250311	1815	4.24	20250102	2795	-32.31	20240612	1802	4.99	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
14	20250402	120620	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1893	13	2	0.69	25008474	13221	42.42	1896	1897	1880	2440	1316	1880	1891.57	1.90	0	-1186	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	489	-6.31	0.23	12	0.05	-300.00	8179.00	2825	20240325	-32.99	1802	20241209	5.05	2100	-9.86	20250311	1815	4.30	20250102	2795	-32.27	20240612	1802	5.05	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
15	20250402	110618	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1889	9	2	0.48	13653892	7218	23.16	1896	1897	1880	2440	1316	1880	1891.64	1.90	0	-1002	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	488	-6.30	0.23	12	0.03	-300.00	8179.00	2825	20240325	-33.13	1802	20241209	4.83	2100	-10.05	20250311	1815	4.08	20250102	2795	-32.42	20240612	1802	4.83	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
16	20250402	100617	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1892	12	2	0.64	12027538	6357	20.39	1896	1897	1880	2440	1316	1880	1892.01	1.90	0	-791	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	489	-6.31	0.23	12	0.02	-300.00	8179.00	2825	20240325	-33.03	1802	20241209	4.99	2100	-9.90	20250311	1815	4.24	20250102	2795	-32.31	20240612	1802	4.99	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
17	20250402	090624	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1886	6	2	0.32	289748	153	0.49	1896	1896	1886	2440	1316	1880	1893.78	1.90	0	-125	1908	1893	1880	1865	1852	1894	1866	129	560	500	1350	1	1	25831764	487	-6.29	0.23	12	0.00	-300.00	8179.00	2825	20240325	-33.24	1802	20241209	4.66	2100	-10.19	20250311	1815	3.91	20250102	2795	-32.52	20240612	1802	4.66	20241209	0.92	Y	088910	500	129 억		491093	N	N	0	N	00	N
18	20250401	160624	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1880	43	2	2.34	58610297	31170	25.45	1880	1895	1867	2385	1286	1837	1880.34	1.91	0	-2098	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	486	-6.27	0.23	12	0.12	-300.00	8179.00	2825	20240325	-33.45	1802	20241209	4.33	2100	-10.48	20250311	1815	3.58	20250102	2795	-32.74	20240612	1802	4.33	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N
19	20250401	150622	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1878	41	2	2.23	55463367	29495	24.09	1880	1895	1867	2385	1286	1837	1880.43	1.91	0	-2141	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	485	-6.26	0.23	12	0.11	-300.00	8179.00	2825	20240325	-33.52	1802	20241209	4.22	2100	-10.57	20250311	1815	3.47	20250102	2795	-32.81	20240612	1802	4.22	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N
20	20250401	140623	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1885	48	2	2.61	54132151	28787	23.51	1880	1895	1867	2385	1286	1837	1880.44	1.91	0	-1773	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	487	-6.28	0.23	12	0.11	-300.00	8179.00	2825	20240325	-33.27	1802	20241209	4.61	2100	-10.24	20250311	1815	3.86	20250102	2795	-32.56	20240612	1802	4.61	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N
21	20250401	130623	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1884	47	2	2.56	50610146	26917	21.98	1880	1895	1867	2385	1286	1837	1880.23	1.91	0	-1592	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	487	-6.28	0.23	12	0.10	-300.00	8179.00	2825	20240325	-33.31	1802	20241209	4.55	2100	-10.29	20250311	1815	3.80	20250102	2795	-32.59	20240612	1802	4.55	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N
22	20250401	120624	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1887	50	2	2.72	44159704	23504	19.19	1880	1895	1867	2385	1286	1837	1878.82	1.91	0	-1652	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	487	-6.29	0.23	12	0.09	-300.00	8179.00	2825	20240325	-33.20	1802	20241209	4.72	2100	-10.14	20250311	1815	3.97	20250102	2795	-32.49	20240612	1802	4.72	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N
23	20250401	110613	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1887	50	2	2.72	39353929	20960	17.12	1880	1887	1867	2385	1286	1837	1877.57	1.91	0	-1095	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	487	-6.29	0.23	12	0.08	-300.00	8179.00	2825	20240325	-33.20	1802	20241209	4.72	2100	-10.14	20250311	1815	3.97	20250102	2795	-32.49	20240612	1802	4.72	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N
24	20250401	100614	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1876	39	2	2.12	33244077	17707	14.46	1880	1886	1867	2385	1286	1837	1877.45	1.91	0	-1005	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	485	-6.25	0.23	12	0.07	-300.00	8179.00	2825	20240325	-33.59	1802	20241209	4.11	2100	-10.67	20250311	1815	3.36	20250102	2795	-32.88	20240612	1802	4.11	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N
25	20250401	090615	57	100.00	KOSDAQ		음식료·담배	N	N	N	N		N	1869	32	2	1.74	3404903	1812	1.48	1880	1881	1869	2385	1286	1837	1879.09	1.91	0	-291	2007	1921	1879	1793	1751	1901	1773	129	548	500	1320	1	1	25831764	483	-6.23	0.23	12	0.01	-300.00	8179.00	2825	20240325	-33.84	1802	20241209	3.72	2100	-11.00	20250311	1815	2.98	20250102	2795	-33.13	20240612	1802	3.72	20241209	0.94	Y	088910	500	129 억		494313	N	N	0	N	00	N