KissMeData/000950/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	160111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19080	160	2	0.85	75770570	3957	130.64	19000	19460	19000	24550	13250	18920	19148.49	0.22	0	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	321	-1.67	0.15	12	0.24	-11425.00	124969.00	26450	20240226	-27.86	16700	20241210	14.25	19490	-2.10	20250107	17800	7.19	20250117	24200	-21.16	20240319	16700	14.25	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N
3	20250304	150111	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19120	200	2	1.06	55119460	2875	94.92	19000	19460	19000	24550	13250	18920	19171.99	0.22	0	12	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	321	-1.67	0.15	12	0.17	-11425.00	124969.00	26450	20240226	-27.71	16700	20241210	14.49	19490	-1.90	20250107	17800	7.42	20250117	24200	-20.99	20240319	16700	14.49	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N
4	20250304	140112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19120	200	2	1.06	20703630	1075	35.49	19000	19460	19000	24550	13250	18920	19259.19	0.22	0	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	321	-1.67	0.15	12	0.06	-11425.00	124969.00	26450	20240226	-27.71	16700	20241210	14.49	19490	-1.90	20250107	17800	7.42	20250117	24200	-20.99	20240319	16700	14.49	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N
5	20250304	130112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19190	270	2	1.43	12846050	664	21.92	19000	19460	19000	24550	13250	18920	19346.46	0.22	0	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	26450	20240226	-27.45	16700	20241210	14.91	19490	-1.54	20250107	17800	7.81	20250117	24200	-20.70	20240319	16700	14.91	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N
6	20250304	120112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19190	270	2	1.43	12846050	664	21.92	19000	19460	19000	24550	13250	18920	19346.46	0.22	0	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	322	-1.68	0.15	12	0.04	-11425.00	124969.00	26450	20240226	-27.45	16700	20241210	14.91	19490	-1.54	20250107	17800	7.81	20250117	24200	-20.70	20240319	16700	14.91	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N
7	20250304	110112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19230	310	2	1.64	12826860	663	21.89	19000	19460	19000	24550	13250	18920	19346.70	0.22	0	5	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	323	-1.68	0.15	12	0.04	-11425.00	124969.00	26450	20240226	-27.30	16700	20241210	15.15	19490	-1.33	20250107	17800	8.03	20250117	24200	-20.54	20240319	16700	15.15	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N
8	20250304	100112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19360	440	2	2.33	10183980	525	17.33	19000	19460	19000	24550	13250	18920	19398.06	0.22	0	0	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	325	-1.69	0.15	12	0.03	-11425.00	124969.00	26450	20240226	-26.81	16700	20241210	15.93	19490	-0.67	20250107	17800	8.76	20250117	24200	-20.00	20240319	16700	15.93	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N
9	20250304	090112	57	100.00	KOSPI		섬유·의류	N	N	N	N		N	19000	80	2	0.42	380000	20	0.66	19000	19000	19000	24550	13250	18920	19000.00	0.22	0	0	19573	19246	19043	18716	18513	19145	18615	84	5630	5000	13240	10	1	1680000	319	-1.66	0.15	12	0.00	-11425.00	124969.00	26450	20240226	-28.17	16700	20241210	13.77	19490	-2.51	20250107	17800	6.74	20250117	24200	-21.49	20240319	16700	13.77	20241210	0.00	N	000950	5000	84 억		3734	N	N	0	N	00	N