KissMeData/010780/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	160240	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16750	-250	5	-1.47	1471574800	87031	26.83	17000	17270	16710	22100	11900	17000	16908.85	4.63	0	-20988	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5056	3.21	0.33	12	0.29	5216.00	51082.00	31200	20240322	-46.31	16710	20250304	0.24	21700	-22.81	20250103	16710	0.24	20250304	31200	-46.31	20240322	16710	0.24	20250304	0.42	N	010780	500	154 억		1397569	N	N	174	N	00	N
3	20250304	150239	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16770	-230	5	-1.35	1379439110	81532	25.13	17000	17270	16710	22100	11900	17000	16918.99	4.63	0	-19151	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5062	3.22	0.33	12	0.27	5216.00	51082.00	31200	20240322	-46.25	16710	20250304	0.36	21700	-22.72	20250103	16710	0.36	20250304	31200	-46.25	20240322	16710	0.36	20250304	0.42	N	010780	500	154 억		1397569	N	N	91	N	00	N
4	20250304	140240	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16770	-230	5	-1.35	1173419580	69226	21.34	17000	17270	16770	22100	11900	17000	16950.56	4.63	0	-18684	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5062	3.22	0.33	12	0.23	5216.00	51082.00	31200	20240322	-46.25	16770	20250304	0.00	21700	-22.72	20250103	16770	0.00	20250304	31200	-46.25	20240322	16770	0.00	20250304	0.42	N	010780	500	154 억		1397569	N	N	91	N	00	N
5	20250304	130239	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16930	-70	5	-0.41	914191965	53820	16.59	17000	17270	16770	22100	11900	17000	16986.10	4.63	0	-10440	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5111	3.25	0.33	12	0.18	5216.00	51082.00	31200	20240322	-45.74	16770	20250304	0.95	21700	-21.98	20250103	16770	0.95	20250304	31200	-45.74	20240322	16770	0.95	20250304	0.42	N	010780	500	154 억		1397569	N	N	91	N	00	N
6	20250304	120241	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16970	-30	5	-0.18	866293000	50995	15.72	17000	17270	16770	22100	11900	17000	16987.80	4.63	0	-9477	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5123	3.25	0.33	12	0.17	5216.00	51082.00	31200	20240322	-45.61	16770	20250304	1.19	21700	-21.80	20250103	16770	1.19	20250304	31200	-45.61	20240322	16770	1.19	20250304	0.42	N	010780	500	154 억		1397569	N	N	91	N	00	N
7	20250304	110240	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16950	-50	5	-0.29	792707855	46660	14.38	17000	17270	16770	22100	11900	17000	16989.02	4.63	0	-9769	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5117	3.25	0.33	12	0.15	5216.00	51082.00	31200	20240322	-45.67	16770	20250304	1.07	21700	-21.89	20250103	16770	1.07	20250304	31200	-45.67	20240322	16770	1.07	20250304	0.42	N	010780	500	154 억		1397569	N	N	91	N	00	N
8	20250304	100239	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	16900	-100	5	-0.59	557794465	32749	10.10	17000	17270	16880	22100	11900	17000	17032.41	4.63	0	-8570	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5102	3.24	0.33	12	0.11	5216.00	51082.00	31200	20240322	-45.83	16880	20250304	0.12	21700	-22.12	20250103	16880	0.12	20250304	31200	-45.83	20240322	16880	0.12	20250304	0.42	N	010780	500	154 억		1397569	N	N	91	N	00	N
9	20250304	090238	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	17020	20	2	0.12	92881770	5461	1.68	17000	17140	16990	22100	11900	17000	17008.20	4.63	0	-1063	18786	17892	17446	16552	16106	17670	16330	154	5100	500	12580	10	1	30186976	5138	3.26	0.33	12	0.02	5216.00	51082.00	31200	20240322	-45.45	16990	20250304	0.18	21700	-21.57	20250103	16990	0.18	20250304	31200	-45.45	20240322	16990	0.18	20250304	0.42	N	010780	500	154 억		1397569	N	N	91	N	00	N