KissMeData/003010/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	160135	57	100.00	KOSPI		유통	N	N	N	N		N	5130	-80	5	-1.54	423100610	83261	98.78	5090	5150	5010	6770	3650	5210	5081.62	5.27	0	11657	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	652	8.81	0.53	12	0.65	582.00	9678.00	6500	20240607	-21.08	4210	20241209	21.85	5660	-9.36	20250213	4840	5.99	20250102	6500	-21.08	20240607	4210	21.85	20241209	4.21	N	003010	500	63 억		669404	N	N	3	N	00	N
3	20250304	150136	57	100.00	KOSPI		유통	N	N	N	N		N	5110	-100	5	-1.92	406120710	79940	94.84	5090	5150	5010	6770	3650	5210	5080.32	5.27	0	13180	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	650	8.78	0.53	12	0.63	582.00	9678.00	6500	20240607	-21.38	4210	20241209	21.38	5660	-9.72	20250213	4840	5.58	20250102	6500	-21.38	20240607	4210	21.38	20241209	4.21	N	003010	500	63 억		669404	N	N	0	N	00	N
4	20250304	140136	57	100.00	KOSPI		유통	N	N	N	N		N	5140	-70	5	-1.34	386613350	76122	90.31	5090	5150	5010	6770	3650	5210	5078.86	5.27	0	11794	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	653	8.83	0.53	12	0.60	582.00	9678.00	6500	20240607	-20.92	4210	20241209	22.09	5660	-9.19	20250213	4840	6.20	20250102	6500	-20.92	20240607	4210	22.09	20241209	4.21	N	003010	500	63 억		669404	N	N	0	N	00	N
5	20250304	130136	57	100.00	KOSPI		유통	N	N	N	N		N	5100	-110	5	-2.11	346159910	68235	80.96	5090	5140	5010	6770	3650	5210	5073.06	5.27	0	9283	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	648	8.76	0.53	12	0.54	582.00	9678.00	6500	20240607	-21.54	4210	20241209	21.14	5660	-9.89	20250213	4840	5.37	20250102	6500	-21.54	20240607	4210	21.14	20241209	4.21	N	003010	500	63 억		669404	N	N	0	N	00	N
6	20250304	120136	57	100.00	KOSPI		유통	N	N	N	N		N	5120	-90	5	-1.73	281910930	55570	65.93	5090	5140	5010	6770	3650	5210	5073.08	5.27	0	5121	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	651	8.80	0.53	12	0.44	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5660	-9.54	20250213	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.21	N	003010	500	63 억		669404	N	N	0	N	00	N
7	20250304	110136	57	100.00	KOSPI		유통	N	N	N	N		N	5070	-140	5	-2.69	222529110	43902	52.09	5090	5140	5010	6770	3650	5210	5068.77	5.27	0	798	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	645	8.71	0.52	12	0.35	582.00	9678.00	6500	20240607	-22.00	4210	20241209	20.43	5660	-10.42	20250213	4840	4.75	20250102	6500	-22.00	20240607	4210	20.43	20241209	4.21	N	003010	500	63 억		669404	N	N	0	N	00	N
8	20250304	100136	57	100.00	KOSPI		유통	N	N	N	N		N	5090	-120	5	-2.30	168168160	33161	39.34	5090	5140	5010	6770	3650	5210	5071.26	5.27	0	-5718	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	647	8.75	0.53	12	0.26	582.00	9678.00	6500	20240607	-21.69	4210	20241209	20.90	5660	-10.07	20250213	4840	5.17	20250102	6500	-21.69	20240607	4210	20.90	20241209	4.21	N	003010	500	63 억		669404	N	N	0	N	00	N
9	20250304	090135	57	100.00	KOSPI		유통	N	N	N	N		N	5080	-130	5	-2.50	42102690	8272	9.81	5090	5140	5080	6770	3650	5210	5089.78	5.27	0	247	5443	5326	5263	5146	5083	5295	5115	64	1560	500	3850	10	1	12712747	646	8.73	0.52	12	0.07	582.00	9678.00	6500	20240607	-21.85	4210	20241209	20.67	5660	-10.25	20250213	4840	4.96	20250102	6500	-21.85	20240607	4210	20.67	20241209	4.21	N	003010	500	63 억		669404	N	N	0	N	00	N