KissMeData/085310/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	160626	57	100.00	KOSPI		금속	N	N	N	N		N	911	-5	5	-0.55	286351465	314743	63.54	904	925	900	1190	642	916	909.79	0.07	0	22372	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.39	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	1050	-13.24	20250114	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.65	N	085310	500	399 억		55338	N	N	33	N	00	N
3	20250304	150622	57	100.00	KOSPI		금속	N	N	N	N		N	918	2	2	0.22	279787873	307572	62.09	904	925	900	1190	642	916	909.67	0.07	0	24798	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	734	1.24	0.41	12	0.38	743.00	2254.00	1114	20240607	-17.59	610	20241210	50.49	1050	-12.57	20250114	850	8.00	20250102	1114	-17.59	20240607	610	50.49	20241210	0.65	N	085310	500	399 억		55338	N	N	0	N	00	N
4	20250304	140627	57	100.00	KOSPI		금속	N	N	N	N		N	921	5	2	0.55	253509071	279030	56.33	904	925	900	1190	642	916	908.54	0.07	0	29322	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	737	1.24	0.41	12	0.35	743.00	2254.00	1114	20240607	-17.32	610	20241210	50.98	1050	-12.29	20250114	850	8.35	20250102	1114	-17.32	20240607	610	50.98	20241210	0.65	N	085310	500	399 억		55338	N	N	0	N	00	N
5	20250304	130624	57	100.00	KOSPI		금속	N	N	N	N		N	911	-5	5	-0.55	223943317	246804	49.82	904	921	900	1190	642	916	907.37	0.07	0	29998	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.31	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	1050	-13.24	20250114	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.65	N	085310	500	399 억		55338	N	N	0	N	00	N
6	20250304	120623	57	100.00	KOSPI		금속	N	N	N	N		N	905	-11	5	-1.20	196573983	216678	43.74	904	921	900	1190	642	916	907.22	0.07	0	33393	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	724	1.22	0.40	12	0.27	743.00	2254.00	1114	20240607	-18.76	610	20241210	48.36	1050	-13.81	20250114	850	6.47	20250102	1114	-18.76	20240607	610	48.36	20241210	0.65	N	085310	500	399 억		55338	N	N	0	N	00	N
7	20250304	110625	57	100.00	KOSPI		금속	N	N	N	N		N	907	-9	5	-0.98	162274490	178752	36.08	904	921	900	1190	642	916	907.82	0.07	0	29752	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	725	1.22	0.40	12	0.22	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	1050	-13.62	20250114	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.65	N	085310	500	399 억		55338	N	N	0	N	00	N
8	20250304	100622	57	100.00	KOSPI		금속	N	N	N	N		N	913	-3	5	-0.33	92349992	101921	20.57	904	916	900	1190	642	916	906.09	0.07	0	15210	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	730	1.23	0.41	12	0.13	743.00	2254.00	1114	20240607	-18.04	610	20241210	49.67	1050	-13.05	20250114	850	7.41	20250102	1114	-18.04	20240607	610	49.67	20241210	0.65	N	085310	500	399 억		55338	N	N	0	N	00	N
9	20250304	090620	57	100.00	KOSPI		금속	N	N	N	N		N	912	-4	5	-0.44	7016663	7736	1.56	904	916	904	1190	642	916	907.01	0.07	0	-4503	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.01	743.00	2254.00	1114	20240607	-18.13	610	20241210	49.51	1050	-13.14	20250114	850	7.29	20250102	1114	-18.13	20240607	610	49.51	20241210	0.65	N	085310	500	399 억		55338	N	N	0	N	00	N