KissMeData/278470/price/prices-20240201.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	20240229	161031	57	100.00	KOSPI		화학	N	N	N	N		N	298000	-6000	5	-1.97	335930688500	1079375	90.39	303000	328000	293500	395000	213000	304000	311276.38	1.81	0	13083	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	22601	0.00	0.00	12	14.23	0.00	0.00	467500	20240227	-36.26	281500	20240228	5.86	467500	-36.26	20240227	281500	5.86	20240228	467500	-36.26	20240227	281500	5.86	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N
3	20240229	151035	57	100.00	KOSPI		화학	N	N	N	N		N	304000	0	3	0.00	324631456000	1041803	87.24	303000	328000	293500	395000	213000	304000	311609.50	1.81	0	11398	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	23057	0.00	0.00	12	13.74	0.00	0.00	467500	20240227	-34.97	281500	20240228	7.99	467500	-34.97	20240227	281500	7.99	20240228	467500	-34.97	20240227	281500	7.99	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N
4	20240229	141036	57	100.00	KOSPI		화학	N	N	N	N		N	299000	-5000	5	-1.64	293942891000	940568	78.77	303000	328000	293500	395000	213000	304000	312521.43	1.81	0	8475	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	22677	0.00	0.00	12	12.40	0.00	0.00	467500	20240227	-36.04	281500	20240228	6.22	467500	-36.04	20240227	281500	6.22	20240228	467500	-36.04	20240227	281500	6.22	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N
5	20240229	131034	57	100.00	KOSPI		화학	N	N	N	N		N	303000	-1000	5	-0.33	278779083000	889844	74.52	303000	328000	293500	395000	213000	304000	313295.68	1.81	0	6986	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	22981	0.00	0.00	12	11.73	0.00	0.00	467500	20240227	-35.19	281500	20240228	7.64	467500	-35.19	20240227	281500	7.64	20240228	467500	-35.19	20240227	281500	7.64	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N
6	20240229	121033	57	100.00	KOSPI		화학	N	N	N	N		N	298500	-5500	5	-1.81	263492871000	839186	70.28	303000	328000	293500	395000	213000	304000	313992.91	1.81	0	5541	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	22639	0.00	0.00	12	11.06	0.00	0.00	467500	20240227	-36.15	281500	20240228	6.04	467500	-36.15	20240227	281500	6.04	20240228	467500	-36.15	20240227	281500	6.04	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N
7	20240229	111036	57	100.00	KOSPI		화학	N	N	N	N		N	312500	8500	2	2.80	215268192500	680140	56.96	303000	328000	298500	395000	213000	304000	316516.00	1.81	0	4604	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	23701	0.00	0.00	12	8.97	0.00	0.00	467500	20240227	-33.16	281500	20240228	11.01	467500	-33.16	20240227	281500	11.01	20240228	467500	-33.16	20240227	281500	11.01	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N
8	20240229	101038	57	100.00	KOSPI		화학	N	N	N	N		N	313500	9500	2	3.12	192928782000	608838	50.99	303000	328000	298500	395000	213000	304000	316892.16	1.81	0	3650	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	23777	0.00	0.00	12	8.03	0.00	0.00	467500	20240227	-32.94	281500	20240228	11.37	467500	-32.94	20240227	281500	11.37	20240228	467500	-32.94	20240227	281500	11.37	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N
9	20240229	091035	57	100.00	KOSPI		화학	N	N	N	N		N	315500	11500	2	3.78	58516691000	187408	15.69	303000	323000	298500	395000	213000	304000	312266.88	1.81	0	-149	335666	319832	300666	284832	265666	310250	275250	38	91000	500	212800	500	1	7584378	23929	0.00	0.00	12	2.47	0.00	0.00	467500	20240227	-32.51	281500	20240228	12.08	467500	-32.51	20240227	281500	12.08	20240228	467500	-32.51	20240227	281500	12.08	20240228	0.00	N	278470	500	37 억		137275	N	N	0	N	00	N