KissMeData/083470/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	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-4	5	-0.32	53013944	43736	138.47	1226	1240	1193	1612	868	1240	1212.14	0.08	0	1117	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	264	-68.67	1.92	12	0.20	-18.00	643.00	2200	20240322	-43.82	1121	20241209	10.26	1593	-22.41	20250109	1193	3.60	20250304	2200	-43.82	20240322	1121	10.26	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N
3	20250304	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-6	5	-0.48	51320686	42366	134.13	1226	1240	1193	1612	868	1240	1211.36	0.08	0	1384	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	263	-68.56	1.92	12	0.20	-18.00	643.00	2200	20240322	-43.91	1121	20241209	10.08	1593	-22.54	20250109	1193	3.44	20250304	2200	-43.91	20240322	1121	10.08	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N
4	20250304	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-31	5	-2.50	44405578	36694	116.17	1226	1240	1193	1612	868	1240	1210.16	0.08	0	2503	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.17	1.88	12	0.17	-18.00	643.00	2200	20240322	-45.05	1121	20241209	7.85	1593	-24.11	20250109	1193	1.34	20250304	2200	-45.05	20240322	1121	7.85	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N
5	20250304	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-35	5	-2.82	44353759	36651	116.04	1226	1240	1193	1612	868	1240	1210.17	0.08	0	2506	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	257	-66.94	1.87	12	0.17	-18.00	643.00	2200	20240322	-45.23	1121	20241209	7.49	1593	-24.36	20250109	1193	1.01	20250304	2200	-45.23	20240322	1121	7.49	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N
6	20250304	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-30	5	-2.42	44055681	36403	115.25	1226	1240	1193	1612	868	1240	1210.22	0.08	0	2636	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.22	1.88	12	0.17	-18.00	643.00	2200	20240322	-45.00	1121	20241209	7.94	1593	-24.04	20250109	1193	1.42	20250304	2200	-45.00	20240322	1121	7.94	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N
7	20250304	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-28	5	-2.26	41471189	34252	108.44	1226	1240	1202	1612	868	1240	1210.77	0.08	0	2261	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	259	-67.33	1.88	12	0.16	-18.00	643.00	2200	20240322	-44.91	1121	20241209	8.12	1593	-23.92	20250109	1199	1.08	20250226	2200	-44.91	20240322	1121	8.12	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N
8	20250304	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-20	5	-1.61	16623291	13706	43.39	1226	1240	1202	1612	868	1240	1212.85	0.08	0	3542	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	260	-67.78	1.90	12	0.06	-18.00	643.00	2200	20240322	-44.55	1121	20241209	8.83	1593	-23.41	20250109	1199	1.75	20250226	2200	-44.55	20240322	1121	8.83	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N
9	20250304	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-30	5	-2.42	7236940	5936	18.79	1226	1240	1210	1612	868	1240	1219.16	0.08	0	498	1266	1253	1227	1214	1188	1259	1220	107	372	500	890	1	1	21340329	258	-67.22	1.88	12	0.03	-18.00	643.00	2200	20240322	-45.00	1121	20241209	7.94	1593	-24.04	20250109	1199	0.92	20250226	2200	-45.00	20240322	1121	7.94	20241209	0.87	N	083470	500	106 억		16687	N	N	0	N	00	N