KissMeData/000880/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	20250306	160111	57	100.00	KOSPI200		화학	N	N	N	N		N	44950	600	2	1.35	30897052325	686641	100.95	44700	45900	43950	57600	31050	44350	44997.51	14.59	0	4406	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33694	11.57	0.41	12	0.92	3886.00	110284.00	52000	20250219	-13.56	25400	20240627	76.97	52000	-13.56	20250219	26800	67.72	20250102	52000	-13.56	20250219	25400	76.97	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	421	N	00	N
3	20250306	150111	57	100.00	KOSPI200		화학	N	N	N	N		N	44750	400	2	0.90	27943650475	620913	91.29	44700	45900	43950	57600	31050	44350	45004.19	14.59	0	-4044	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33544	11.52	0.41	12	0.83	3886.00	110284.00	52000	20250219	-13.94	25400	20240627	76.18	52000	-13.94	20250219	26800	66.98	20250102	52000	-13.94	20250219	25400	76.18	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	1650	N	00	N
4	20250306	140112	57	100.00	KOSPI200		화학	N	N	N	N		N	45300	950	2	2.14	24441421200	543612	79.92	44700	45900	43950	57600	31050	44350	44961.21	14.59	0	3870	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33956	11.66	0.41	12	0.73	3886.00	110284.00	52000	20250219	-12.88	25400	20240627	78.35	52000	-12.88	20250219	26800	69.03	20250102	52000	-12.88	20250219	25400	78.35	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	1650	N	00	N
5	20250306	130111	57	100.00	KOSPI200		화학	N	N	N	N		N	45350	1000	2	2.25	20077570425	447492	65.79	44700	45900	43950	57600	31050	44350	44866.94	14.59	0	1295	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33994	11.67	0.41	12	0.60	3886.00	110284.00	52000	20250219	-12.79	25400	20240627	78.54	52000	-12.79	20250219	26800	69.22	20250102	52000	-12.79	20250219	25400	78.54	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	1650	N	00	N
6	20250306	120111	57	100.00	KOSPI200		화학	N	N	N	N		N	45200	850	2	1.92	16950101275	378411	55.63	44700	45900	43950	57600	31050	44350	44792.90	14.59	0	1058	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33881	11.63	0.41	12	0.50	3886.00	110284.00	52000	20250219	-13.08	25400	20240627	77.95	52000	-13.08	20250219	26800	68.66	20250102	52000	-13.08	20250219	25400	77.95	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	1650	N	00	N
7	20250306	110111	57	100.00	KOSPI200		화학	N	N	N	N		N	44650	300	2	0.68	13074784850	292505	43.00	44700	45900	43950	57600	31050	44350	44699.42	14.59	0	-8543	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33469	11.49	0.40	12	0.39	3886.00	110284.00	52000	20250219	-14.13	25400	20240627	75.79	52000	-14.13	20250219	26800	66.60	20250102	52000	-14.13	20250219	25400	75.79	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	1650	N	00	N
8	20250306	100111	57	100.00	KOSPI200		화학	N	N	N	N		N	44350	0	3	0.00	10619392950	237119	34.86	44700	45900	44050	57600	31050	44350	44785.17	14.59	0	-12241	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33244	11.41	0.40	12	0.32	3886.00	110284.00	52000	20250219	-14.71	25400	20240627	74.61	52000	-14.71	20250219	26800	65.49	20250102	52000	-14.71	20250219	25400	74.61	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	1650	N	00	N
9	20250306	090112	57	100.00	KOSPI200		화학	N	N	N	N		N	45350	1000	2	2.25	881330825	19569	2.88	44700	45550	44700	57600	31050	44350	45038.92	14.59	0	8370	46750	45550	44350	43150	41950	44950	42550	3748	13250	5000	33700	50	1	74958735	33994	11.67	0.41	12	0.03	3886.00	110284.00	52000	20250219	-12.79	25400	20240627	78.54	52000	-12.79	20250219	26800	69.22	20250102	52000	-12.79	20250219	25400	78.54	20240627	0.62	N	000880	5000	3747 억		10933657	N	N	1650	N	00	N
10	20250305	160111	57	100.00	KOSPI200		화학	N	N	N	N		N	44350	-200	5	-0.45	29808443450	674711	40.08	44500	45550	43150	57900	31200	44550	44178.34	14.59	0	11270	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	33244	11.41	0.40	12	0.90	3886.00	110284.00	52000	20250219	-14.71	25400	20240627	74.61	52000	-14.71	20250219	26800	65.49	20250102	52000	-14.71	20250219	25400	74.61	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	1567	N	00	N
11	20250305	150112	57	100.00	KOSPI200		화학	N	N	N	N		N	44300	-250	5	-0.56	27391213800	620219	36.85	44500	45550	43150	57900	31200	44550	44162.96	14.59	0	25476	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	33207	11.40	0.40	12	0.83	3886.00	110284.00	52000	20250219	-14.81	25400	20240627	74.41	52000	-14.81	20250219	26800	65.30	20250102	52000	-14.81	20250219	25400	74.41	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	14798	N	00	N
12	20250305	140111	57	100.00	KOSPI200		화학	N	N	N	N		N	44100	-450	5	-1.01	24458668275	553866	32.90	44500	45550	43150	57900	31200	44550	44158.98	14.59	0	39675	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	33057	11.35	0.40	12	0.74	3886.00	110284.00	52000	20250219	-15.19	25400	20240627	73.62	52000	-15.19	20250219	26800	64.55	20250102	52000	-15.19	20250219	25400	73.62	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	14798	N	00	N
13	20250305	130111	57	100.00	KOSPI200		화학	N	N	N	N		N	43700	-850	5	-1.91	22249566500	503506	29.91	44500	45550	43150	57900	31200	44550	44188.34	14.59	0	42247	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	32757	11.25	0.40	12	0.67	3886.00	110284.00	52000	20250219	-15.96	25400	20240627	72.05	52000	-15.96	20250219	26800	63.06	20250102	52000	-15.96	20250219	25400	72.05	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	14798	N	00	N
14	20250305	120111	57	100.00	KOSPI200		화학	N	N	N	N		N	43600	-950	5	-2.13	20036637725	452900	26.91	44500	45550	43150	57900	31200	44550	44239.86	14.59	0	49817	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	32682	11.22	0.40	12	0.60	3886.00	110284.00	52000	20250219	-16.15	25400	20240627	71.65	52000	-16.15	20250219	26800	62.69	20250102	52000	-16.15	20250219	25400	71.65	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	14798	N	00	N
15	20250305	110111	57	100.00	KOSPI200		화학	N	N	N	N		N	43850	-700	5	-1.57	15676872625	352675	20.95	44500	45550	43400	57900	31200	44550	44450.96	14.59	0	21497	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	32869	11.28	0.40	12	0.47	3886.00	110284.00	52000	20250219	-15.67	25400	20240627	72.64	52000	-15.67	20250219	26800	63.62	20250102	52000	-15.67	20250219	25400	72.64	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	14798	N	00	N
16	20250305	100111	57	100.00	KOSPI200		화학	N	N	N	N		N	44550	0	3	0.00	11214047250	251566	14.94	44500	45550	43400	57900	31200	44550	44577.10	14.59	0	-110	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	33394	11.46	0.40	12	0.34	3886.00	110284.00	52000	20250219	-14.33	25400	20240627	75.39	52000	-14.33	20250219	26800	66.23	20250102	52000	-14.33	20250219	25400	75.39	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	14798	N	00	N
17	20250305	090111	57	100.00	KOSPI200		화학	N	N	N	N		N	43600	-950	5	-2.13	1213988150	27486	1.63	44500	44500	43450	57900	31200	44550	44148.35	14.59	0	-10854	48950	46750	43900	41700	38850	47850	42800	3748	13350	5000	33850	50	1	74958735	32682	11.22	0.40	12	0.04	3886.00	110284.00	52000	20250219	-16.15	25400	20240627	71.65	52000	-16.15	20250219	26800	62.69	20250102	52000	-16.15	20250219	25400	71.65	20240627	0.70	N	000880	5000	3747 억		10935922	N	N	14798	N	00	N
18	20250304	160110	57	100.00	KOSPI200		화학	N	N	N	N		N	44550	4000	2	9.86	74159508450	1671165	282.14	41100	46100	41050	52700	28400	40550	44381.42	14.43	0	-70875	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	33394	11.46	0.40	12	2.23	3886.00	110284.00	52000	20250219	-14.33	25400	20240627	75.39	52000	-14.33	20250219	26800	66.23	20250102	52000	-14.33	20250219	25400	75.39	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	14798	N	00	N
19	20250304	150111	57	100.00	KOSPI200		화학	N	N	N	N		N	44450	3900	2	9.62	70865508400	1597153	269.65	41100	46100	41050	52700	28400	40550	44375.73	14.43	0	-46363	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	33319	11.44	0.40	12	2.13	3886.00	110284.00	52000	20250219	-14.52	25400	20240627	75.00	52000	-14.52	20250219	26800	65.86	20250102	52000	-14.52	20250219	25400	75.00	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	8129	N	00	N
20	20250304	140111	57	100.00	KOSPI200		화학	N	N	N	N		N	44500	3950	2	9.74	66028585875	1488089	251.23	41100	46100	41050	52700	28400	40550	44377.66	14.43	0	-45407	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	33357	11.45	0.40	12	1.99	3886.00	110284.00	52000	20250219	-14.42	25400	20240627	75.20	52000	-14.42	20250219	26800	66.04	20250102	52000	-14.42	20250219	25400	75.20	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	8129	N	00	N
21	20250304	130111	57	100.00	KOSPI200		화학	N	N	N	N		N	45400	4850	2	11.96	59797945650	1349554	227.84	41100	46100	41050	52700	28400	40550	44316.21	14.43	0	-45123	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	34031	11.68	0.41	12	1.80	3886.00	110284.00	52000	20250219	-12.69	25400	20240627	78.74	52000	-12.69	20250219	26800	69.40	20250102	52000	-12.69	20250219	25400	78.74	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	8129	N	00	N
22	20250304	120111	57	100.00	KOSPI200		화학	N	N	N	N		N	44900	4350	2	10.73	56090958875	1267364	213.97	41100	46100	41050	52700	28400	40550	44265.11	14.43	0	-28746	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	33656	11.55	0.41	12	1.69	3886.00	110284.00	52000	20250219	-13.65	25400	20240627	76.77	52000	-13.65	20250219	26800	67.54	20250102	52000	-13.65	20250219	25400	76.77	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	8129	N	00	N
23	20250304	110111	57	100.00	KOSPI200		화학	N	N	N	N		N	44100	3550	2	8.75	51077091225	1154858	194.97	41100	46100	41050	52700	28400	40550	44235.80	14.43	0	-34123	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	33057	11.35	0.40	12	1.54	3886.00	110284.00	52000	20250219	-15.19	25400	20240627	73.62	52000	-15.19	20250219	26800	64.55	20250102	52000	-15.19	20250219	25400	73.62	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	8129	N	00	N
24	20250304	100111	57	100.00	KOSPI200		화학	N	N	N	N		N	45350	4800	2	11.84	34280172375	785253	132.57	41100	45450	41050	52700	28400	40550	43664.60	14.43	0	-16562	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	33994	11.67	0.41	12	1.05	3886.00	110284.00	52000	20250219	-12.79	25400	20240627	78.54	52000	-12.79	20250219	26800	69.22	20250102	52000	-12.79	20250219	25400	78.54	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	8129	N	00	N
25	20250304	090111	57	100.00	KOSPI200		화학	N	N	N	N		N	41650	1100	2	2.71	1609160850	38686	6.53	41100	42100	41100	52700	28400	40550	41665.65	14.43	0	12290	43316	41932	41216	39832	39116	41575	39475	3748	12150	5000	30810	50	1	74958735	31220	10.72	0.38	12	0.05	3886.00	110284.00	52000	20250219	-19.90	25400	20240627	63.98	52000	-19.90	20250219	26800	55.41	20250102	52000	-19.90	20250219	25400	63.98	20240627	0.70	N	000880	5000	3747 억		10813079	N	N	8129	N	00	N