KissMeData/010040/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	160235	57	100.00	KOSPI		비금속	N	N	N	N		N	2170	10	2	0.46	49873725	23028	164.08	2135	2180	2125	2805	1515	2160	2165.80	0.13	0	168	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	891	-6.04	0.38	12	0.06	-359.00	5671.00	3150	20240624	-31.11	1995	20241210	8.77	2300	-5.65	20250122	2030	6.90	20250210	3150	-31.11	20240624	1995	8.77	20241210	0.62	N	010040	500	205 억		55138	N	N	12	N	00	N
3	20250304	150235	57	100.00	KOSPI		비금속	N	N	N	N		N	2175	15	2	0.69	48970500	22612	161.11	2135	2180	2125	2805	1515	2160	2165.70	0.13	0	169	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.06	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억		55138	N	N	0	N	00	N
4	20250304	140235	57	100.00	KOSPI		비금속	N	N	N	N		N	2175	15	2	0.69	38820575	17943	127.84	2135	2180	2125	2805	1515	2160	2163.56	0.13	0	-49	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억		55138	N	N	0	N	00	N
5	20250304	130235	57	100.00	KOSPI		비금속	N	N	N	N		N	2175	15	2	0.69	32952985	15238	108.57	2135	2180	2125	2805	1515	2160	2162.56	0.13	0	51	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억		55138	N	N	0	N	00	N
6	20250304	120236	57	100.00	KOSPI		비금속	N	N	N	N		N	2175	15	2	0.69	32950810	15237	108.56	2135	2180	2125	2805	1515	2160	2162.56	0.13	0	51	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	893	-6.06	0.38	12	0.04	-359.00	5671.00	3150	20240624	-30.95	1995	20241210	9.02	2300	-5.43	20250122	2030	7.14	20250210	3150	-30.95	20240624	1995	9.02	20241210	0.62	N	010040	500	205 억		55138	N	N	0	N	00	N
7	20250304	110235	57	100.00	KOSPI		비금속	N	N	N	N		N	2165	5	2	0.23	32281735	14928	106.36	2135	2180	2125	2805	1515	2160	2162.50	0.13	0	51	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	889	-6.03	0.38	12	0.04	-359.00	5671.00	3150	20240624	-31.27	1995	20241210	8.52	2300	-5.87	20250122	2030	6.65	20250210	3150	-31.27	20240624	1995	8.52	20241210	0.62	N	010040	500	205 억		55138	N	N	0	N	00	N
8	20250304	100234	57	100.00	KOSPI		비금속	N	N	N	N		N	2160	0	3	0.00	14306275	6634	47.27	2135	2160	2125	2805	1515	2160	2156.48	0.13	0	-422	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	887	-6.02	0.38	12	0.02	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.62	N	010040	500	205 억		55138	N	N	0	N	00	N
9	20250304	090233	57	100.00	KOSPI		비금속	N	N	N	N		N	2135	-25	5	-1.16	223140	104	0.74	2135	2135	2135	2805	1515	2160	2135.00	0.13	0	0	2233	2196	2158	2121	2083	2177	2102	205	645	500	1510	5	1	41067062	877	-5.95	0.38	12	0.00	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.62	N	010040	500	205 억		55138	N	N	0	N	00	N