KissMeData/280360/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	161001	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109700	-1500	5	-1.35	1462010900	13263	66.40	112300	113700	109400	144500	77900	111200	110232.15	13.25	0	-3673	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10350	14.67	0.50	12	0.14	7476.00	220199.00	208500	20240618	-47.39	99500	20250203	10.25	116700	-6.00	20250225	99500	10.25	20250203	208500	-47.39	20240618	99500	10.25	20250203	0.18	N	280360	500	47 억		1250250	N	N	134	N	00	N
3	20250304	150957	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109800	-1400	5	-1.26	1323113100	11997	60.06	112300	113700	109400	144500	77900	111200	110286.84	13.25	0	-3215	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10359	14.69	0.50	12	0.13	7476.00	220199.00	208500	20240618	-47.34	99500	20250203	10.35	116700	-5.91	20250225	99500	10.35	20250203	208500	-47.34	20240618	99500	10.35	20250203	0.18	N	280360	500	47 억		1250250	N	N	484	N	00	N
4	20250304	141002	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109700	-1500	5	-1.35	1100064600	9969	49.91	112300	113700	109400	144500	77900	111200	110348.37	13.25	0	-2879	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10350	14.67	0.50	12	0.11	7476.00	220199.00	208500	20240618	-47.39	99500	20250203	10.25	116700	-6.00	20250225	99500	10.25	20250203	208500	-47.39	20240618	99500	10.25	20250203	0.18	N	280360	500	47 억		1250250	N	N	484	N	00	N
5	20250304	130959	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	110200	-1000	5	-0.90	982508300	8899	44.55	112300	113700	109400	144500	77900	111200	110406.42	13.25	0	-2773	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10397	14.74	0.50	12	0.09	7476.00	220199.00	208500	20240618	-47.15	99500	20250203	10.75	116700	-5.57	20250225	99500	10.75	20250203	208500	-47.15	20240618	99500	10.75	20250203	0.18	N	280360	500	47 억		1250250	N	N	484	N	00	N
6	20250304	120956	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	110000	-1200	5	-1.08	836547900	7570	37.90	112300	113700	109400	144500	77900	111200	110508.13	13.25	0	-2366	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10378	14.71	0.50	12	0.08	7476.00	220199.00	208500	20240618	-47.24	99500	20250203	10.55	116700	-5.74	20250225	99500	10.55	20250203	208500	-47.24	20240618	99500	10.55	20250203	0.18	N	280360	500	47 억		1250250	N	N	484	N	00	N
7	20250304	111000	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109800	-1400	5	-1.26	767035600	6938	34.74	112300	113700	109400	144500	77900	111200	110555.54	13.25	0	-2273	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10359	14.69	0.50	12	0.07	7476.00	220199.00	208500	20240618	-47.34	99500	20250203	10.35	116700	-5.91	20250225	99500	10.35	20250203	208500	-47.34	20240618	99500	10.35	20250203	0.18	N	280360	500	47 억		1250250	N	N	484	N	00	N
8	20250304	100955	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	109900	-1300	5	-1.17	613497700	5540	27.74	112300	113700	109400	144500	77900	111200	110739.49	13.25	0	-1936	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10369	14.70	0.50	12	0.06	7476.00	220199.00	208500	20240618	-47.29	99500	20250203	10.45	116700	-5.83	20250225	99500	10.45	20250203	208500	-47.29	20240618	99500	10.45	20250203	0.18	N	280360	500	47 억		1250250	N	N	484	N	00	N
9	20250304	090951	55	60.00	KOSPI200		음식료·담배	N	N	N	Y	60	N	110700	-500	5	-0.45	104566100	938	4.70	112300	112500	110600	144500	77900	111200	111478.31	13.25	0	74	116266	113732	112266	109732	108266	113000	109000	47	33300	500	82280	100	1	9434574	10444	14.81	0.50	12	0.01	7476.00	220199.00	208500	20240618	-46.91	99500	20250203	11.26	116700	-5.14	20250225	99500	11.26	20250203	208500	-46.91	20240618	99500	11.26	20250203	0.18	N	280360	500	47 억		1250250	N	N	484	N	00	N