KissMeData/002100/price/prices-20250801.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	20250806	160121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9800	20	2	0.20	73349615	7500	46.92	9710	9820	9710	12710	6850	9780	9779.95	0.66	0	-454	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1913	11.12	0.75	12	0.04	881.00	13017.00	10730	20250627	-8.67	8500	20250407	15.29	10730	-8.67	20250627	8500	15.29	20250407	10730	-8.67	20250627	8500	15.29	20250407	0.70	Y	002100	500	108 억		129175	N	N	317	N	00	N
3	20250806	150121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9790	10	2	0.10	70470015	7206	45.09	9710	9820	9710	12710	6850	9780	9779.35	0.66	0	-322	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1911	11.11	0.75	12	0.04	881.00	13017.00	10730	20250627	-8.76	8500	20250407	15.18	10730	-8.76	20250627	8500	15.18	20250407	10730	-8.76	20250627	8500	15.18	20250407	0.70	Y	002100	500	108 억		129175	N	N	158	N	00	N
4	20250806	140122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9790	10	2	0.10	69403055	7097	44.40	9710	9820	9710	12710	6850	9780	9779.21	0.66	0	-226	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1911	11.11	0.75	12	0.04	881.00	13017.00	10730	20250627	-8.76	8500	20250407	15.18	10730	-8.76	20250627	8500	15.18	20250407	10730	-8.76	20250627	8500	15.18	20250407	0.70	Y	002100	500	108 억		129175	N	N	158	N	00	N
5	20250806	130122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	-40	5	-0.41	63277585	6470	40.48	9710	9820	9710	12710	6850	9780	9780.15	0.66	0	-176	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1901	11.06	0.75	12	0.03	881.00	13017.00	10730	20250627	-9.23	8500	20250407	14.59	10730	-9.23	20250627	8500	14.59	20250407	10730	-9.23	20250627	8500	14.59	20250407	0.70	Y	002100	500	108 억		129175	N	N	158	N	00	N
6	20250806	120121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9780	0	3	0.00	59285425	6061	37.92	9710	9820	9710	12710	6850	9780	9781.46	0.66	0	-20	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1909	11.10	0.75	12	0.03	881.00	13017.00	10730	20250627	-8.85	8500	20250407	15.06	10730	-8.85	20250627	8500	15.06	20250407	10730	-8.85	20250627	8500	15.06	20250407	0.70	Y	002100	500	108 억		129175	N	N	158	N	00	N
7	20250806	110122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	-10	5	-0.10	54884685	5610	35.10	9710	9820	9710	12710	6850	9780	9783.37	0.66	0	-142	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1907	11.09	0.75	12	0.03	881.00	13017.00	10730	20250627	-8.95	8500	20250407	14.94	10730	-8.95	20250627	8500	14.94	20250407	10730	-8.95	20250627	8500	14.94	20250407	0.70	Y	002100	500	108 억		129175	N	N	158	N	00	N
8	20250806	100121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9790	10	2	0.10	27180055	2778	17.38	9710	9820	9710	12710	6850	9780	9784.04	0.66	0	-732	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1911	11.11	0.75	12	0.01	881.00	13017.00	10730	20250627	-8.76	8500	20250407	15.18	10730	-8.76	20250627	8500	15.18	20250407	10730	-8.76	20250627	8500	15.18	20250407	0.70	Y	002100	500	108 억		129175	N	N	158	N	00	N
9	20250806	090123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	-70	5	-0.72	1048680	108	0.68	9710	9710	9710	12710	6850	9780	9710.00	0.66	0	42	9933	9856	9783	9706	9633	9895	9745	108	2930	500	7430	10	1	19522575	1896	11.02	0.75	12	0.00	881.00	13017.00	10730	20250627	-9.51	8500	20250407	14.24	10730	-9.51	20250627	8500	14.24	20250407	10730	-9.51	20250627	8500	14.24	20250407	0.70	Y	002100	500	108 억		129175	N	N	158	N	00	N