KissMeData/081000/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	160617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11650	-230	5	-1.94	100032610	8549	37.69	11880	12050	11570	15440	8320	11880	11701.09	1.65	0	-1330	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억		235047	N	N	26	N	00	N
3	20250304	150613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11650	-230	5	-1.94	95522220	8162	35.98	11880	12050	11570	15440	8320	11880	11703.29	1.65	0	-1162	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1655	16.55	0.41	12	0.06	704.00	28448.00	21000	20240604	-44.52	9700	20241209	20.10	13150	-11.41	20250217	10700	8.88	20250203	21000	-44.52	20240604	9700	20.10	20241209	1.06	N	081000	1000	142 억		235047	N	N	0	N	00	N
4	20250304	140618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11600	-280	5	-2.36	79574030	6793	29.95	11880	12050	11570	15440	8320	11880	11714.12	1.65	0	-1309	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1648	16.48	0.41	12	0.05	704.00	28448.00	21000	20240604	-44.76	9700	20241209	19.59	13150	-11.79	20250217	10700	8.41	20250203	21000	-44.76	20240604	9700	19.59	20241209	1.06	N	081000	1000	142 억		235047	N	N	0	N	00	N
5	20250304	130615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11670	-210	5	-1.77	60885930	5190	22.88	11880	12050	11570	15440	8320	11880	11731.39	1.65	0	-1184	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1657	16.58	0.41	12	0.04	704.00	28448.00	21000	20240604	-44.43	9700	20241209	20.31	13150	-11.25	20250217	10700	9.07	20250203	21000	-44.43	20240604	9700	20.31	20241209	1.06	N	081000	1000	142 억		235047	N	N	0	N	00	N
6	20250304	120614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	-150	5	-1.26	35725470	3030	13.36	11880	12050	11570	15440	8320	11880	11790.58	1.65	0	-950	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1666	16.66	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.14	9700	20241209	20.93	13150	-10.80	20250217	10700	9.63	20250203	21000	-44.14	20240604	9700	20.93	20241209	1.06	N	081000	1000	142 억		235047	N	N	0	N	00	N
7	20250304	110616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11700	-180	5	-1.52	30928060	2621	11.55	11880	12050	11570	15440	8320	11880	11800.10	1.65	0	-892	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1662	16.62	0.41	12	0.02	704.00	28448.00	21000	20240604	-44.29	9700	20241209	20.62	13150	-11.03	20250217	10700	9.35	20250203	21000	-44.29	20240604	9700	20.62	20241209	1.06	N	081000	1000	142 억		235047	N	N	0	N	00	N
8	20250304	100613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	80	2	0.67	11780780	997	4.40	11880	12050	11570	15440	8320	11880	11816.23	1.65	0	-354	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1699	16.99	0.42	12	0.01	704.00	28448.00	21000	20240604	-43.05	9700	20241209	23.30	13150	-9.05	20250217	10700	11.78	20250203	21000	-43.05	20240604	9700	23.30	20241209	1.06	N	081000	1000	142 억		235047	N	N	0	N	00	N
9	20250304	090611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	-10	5	-0.08	3422520	292	1.29	11880	11880	11570	15440	8320	11880	11720.96	1.65	0	3	12606	12242	12056	11692	11506	12150	11600	142	3560	1000	8550	10	1	14202975	1686	16.86	0.42	12	0.00	704.00	28448.00	21000	20240604	-43.48	9700	20241209	22.37	13150	-9.73	20250217	10700	10.93	20250203	21000	-43.48	20240604	9700	22.37	20241209	1.06	N	081000	1000	142 억		235047	N	N	0	N	00	N