KissMeData/002760/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	160134	57	100.00	KOSPI		화학	N	N	N	N		N	1054	-4	5	-0.38	112828812	107480	74.07	1062	1063	1045	1375	741	1058	1049.77	2.70	0	-47770	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	631	75.29	1.29	12	0.18	14.00	814.00	1693	20241010	-37.74	925	20240806	13.95	1169	-9.84	20250219	1033	2.03	20250304	1693	-37.74	20241010	925	13.95	20240806	3.56	N	002760	200	119 억		1618692	N	N	6	N	00	N
3	20250306	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1053	-5	5	-0.47	106518313	101487	69.94	1062	1063	1045	1375	741	1058	1049.58	2.70	0	-47457	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	631	75.21	1.29	12	0.17	14.00	814.00	1693	20241010	-37.80	925	20240806	13.84	1169	-9.92	20250219	1033	1.94	20250304	1693	-37.80	20241010	925	13.84	20240806	3.56	N	002760	200	119 억		1618692	N	N	29	N	00	N
4	20250306	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1051	-7	5	-0.66	94608536	90148	62.13	1062	1063	1045	1375	741	1058	1049.48	2.70	0	-40901	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	630	75.07	1.29	12	0.15	14.00	814.00	1693	20241010	-37.92	925	20240806	13.62	1169	-10.09	20250219	1033	1.74	20250304	1693	-37.92	20241010	925	13.62	20240806	3.56	N	002760	200	119 억		1618692	N	N	29	N	00	N
5	20250306	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1050	-8	5	-0.76	70427277	67055	46.21	1062	1063	1045	1375	741	1058	1050.29	2.70	0	-25491	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	629	75.00	1.29	12	0.11	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.56	N	002760	200	119 억		1618692	N	N	29	N	00	N
6	20250306	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1048	-10	5	-0.95	59402846	56538	38.96	1062	1063	1045	1375	741	1058	1050.67	2.70	0	-20359	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	628	74.86	1.29	12	0.09	14.00	814.00	1693	20241010	-38.10	925	20240806	13.30	1169	-10.35	20250219	1033	1.45	20250304	1693	-38.10	20241010	925	13.30	20240806	3.56	N	002760	200	119 억		1618692	N	N	29	N	00	N
7	20250306	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1047	-11	5	-1.04	53894469	51273	35.34	1062	1063	1045	1375	741	1058	1051.13	2.70	0	-16641	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	627	74.79	1.29	12	0.09	14.00	814.00	1693	20241010	-38.16	925	20240806	13.19	1169	-10.44	20250219	1033	1.36	20250304	1693	-38.16	20241010	925	13.19	20240806	3.56	N	002760	200	119 억		1618692	N	N	29	N	00	N
8	20250306	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1051	-7	5	-0.66	28884489	27379	18.87	1062	1063	1045	1375	741	1058	1054.99	2.70	0	-12678	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	630	75.07	1.29	12	0.05	14.00	814.00	1693	20241010	-37.92	925	20240806	13.62	1169	-10.09	20250219	1033	1.74	20250304	1693	-37.92	20241010	925	13.62	20240806	3.56	N	002760	200	119 억		1618692	N	N	29	N	00	N
9	20250306	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1059	1	2	0.09	5190321	4890	3.37	1062	1062	1059	1375	741	1058	1061.42	2.70	0	-3136	1070	1064	1052	1046	1034	1067	1049	120	317	200	670	1	1	59900000	634	75.64	1.30	12	0.01	14.00	814.00	1693	20241010	-37.45	925	20240806	14.49	1169	-9.41	20250219	1033	2.52	20250304	1693	-37.45	20241010	925	14.49	20240806	3.56	N	002760	200	119 억		1618692	N	N	29	N	00	N
10	20250305	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1058	15	2	1.44	151690541	144895	64.92	1040	1058	1040	1355	731	1043	1046.90	2.68	0	10709	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	634	75.57	1.30	12	0.24	14.00	814.00	1693	20241010	-37.51	925	20240806	14.38	1169	-9.50	20250219	1033	2.42	20250304	1693	-37.51	20241010	925	14.38	20240806	3.35	N	002760	200	119 억		1606754	N	N	29	N	00	N
11	20250305	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1050	7	2	0.67	131175993	125386	56.18	1040	1052	1040	1355	731	1043	1046.18	2.68	0	5818	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	629	75.00	1.29	12	0.21	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.35	N	002760	200	119 억		1606754	N	N	24	N	00	N
12	20250305	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1048	5	2	0.48	100520319	96103	43.06	1040	1052	1040	1355	731	1043	1045.96	2.68	0	-3745	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	628	74.86	1.29	12	0.16	14.00	814.00	1693	20241010	-38.10	925	20240806	13.30	1169	-10.35	20250219	1033	1.45	20250304	1693	-38.10	20241010	925	13.30	20240806	3.35	N	002760	200	119 억		1606754	N	N	24	N	00	N
13	20250305	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1050	7	2	0.67	90556885	86594	38.80	1040	1052	1040	1355	731	1043	1045.76	2.68	0	-6367	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	629	75.00	1.29	12	0.14	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.35	N	002760	200	119 억		1606754	N	N	24	N	00	N
14	20250305	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1050	7	2	0.67	73239649	70098	31.41	1040	1050	1040	1355	731	1043	1044.82	2.68	0	-5359	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	629	75.00	1.29	12	0.12	14.00	814.00	1693	20241010	-37.98	925	20240806	13.51	1169	-10.18	20250219	1033	1.65	20250304	1693	-37.98	20241010	925	13.51	20240806	3.35	N	002760	200	119 억		1606754	N	N	24	N	00	N
15	20250305	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1046	3	2	0.29	67629017	64736	29.01	1040	1050	1040	1355	731	1043	1044.69	2.68	0	-5402	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	627	74.71	1.29	12	0.11	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1169	-10.52	20250219	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.35	N	002760	200	119 억		1606754	N	N	24	N	00	N
16	20250305	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1046	3	2	0.29	52618003	50372	22.57	1040	1050	1040	1355	731	1043	1044.59	2.68	0	-8400	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	627	74.71	1.29	12	0.08	14.00	814.00	1693	20241010	-38.22	925	20240806	13.08	1169	-10.52	20250219	1033	1.26	20250304	1693	-38.22	20241010	925	13.08	20240806	3.35	N	002760	200	119 억		1606754	N	N	24	N	00	N
17	20250305	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1048	5	2	0.48	12892936	12391	5.55	1040	1048	1040	1355	731	1043	1040.51	2.68	0	2227	1065	1053	1043	1031	1021	1060	1038	120	312	200	660	1	1	59900000	628	74.86	1.29	12	0.02	14.00	814.00	1693	20241010	-38.10	925	20240806	13.30	1169	-10.35	20250219	1033	1.45	20250304	1693	-38.10	20241010	925	13.30	20240806	3.35	N	002760	200	119 억		1606754	N	N	24	N	00	N
18	20250304	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1043	-4	5	-0.38	230952831	222697	53.32	1039	1055	1033	1361	733	1047	1037.06	2.79	0	-66916	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	625	74.50	1.28	12	0.37	14.00	814.00	1693	20241010	-38.39	925	20240806	12.76	1169	-10.78	20250219	1033	0.97	20250304	1693	-38.39	20241010	925	12.76	20240806	3.30	N	002760	200	119 억		1673533	N	N	24	N	00	N
19	20250304	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1035	-12	5	-1.15	206393850	198962	47.64	1039	1055	1033	1361	733	1047	1037.35	2.79	0	-60207	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	620	73.93	1.27	12	0.33	14.00	814.00	1693	20241010	-38.87	925	20240806	11.89	1169	-11.46	20250219	1033	0.19	20250304	1693	-38.87	20241010	925	11.89	20240806	3.30	N	002760	200	119 억		1673533	N	N	0	N	00	N
20	20250304	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1042	-5	5	-0.48	163482078	157468	37.70	1039	1055	1033	1361	733	1047	1038.19	2.79	0	-55865	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	624	74.43	1.28	12	0.26	14.00	814.00	1693	20241010	-38.45	925	20240806	12.65	1169	-10.86	20250219	1033	0.87	20250304	1693	-38.45	20241010	925	12.65	20240806	3.30	N	002760	200	119 억		1673533	N	N	0	N	00	N
21	20250304	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1039	-8	5	-0.76	153718111	148064	35.45	1039	1055	1033	1361	733	1047	1038.19	2.79	0	-53191	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	622	74.21	1.28	12	0.25	14.00	814.00	1693	20241010	-38.63	925	20240806	12.32	1169	-11.12	20250219	1033	0.58	20250304	1693	-38.63	20241010	925	12.32	20240806	3.30	N	002760	200	119 억		1673533	N	N	0	N	00	N
22	20250304	120132	57	100.00	KOSPI		화학	N	N	N	N		N	1036	-11	5	-1.05	138385338	133279	31.91	1039	1055	1033	1361	733	1047	1038.31	2.79	0	-50540	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	621	74.00	1.27	12	0.22	14.00	814.00	1693	20241010	-38.81	925	20240806	12.00	1169	-11.38	20250219	1033	0.29	20250304	1693	-38.81	20241010	925	12.00	20240806	3.30	N	002760	200	119 억		1673533	N	N	0	N	00	N
23	20250304	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1034	-13	5	-1.24	98733478	94974	22.74	1039	1055	1033	1361	733	1047	1039.58	2.79	0	-48808	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	619	73.86	1.27	12	0.16	14.00	814.00	1693	20241010	-38.92	925	20240806	11.78	1169	-11.55	20250219	1033	0.10	20250304	1693	-38.92	20241010	925	11.78	20240806	3.30	N	002760	200	119 억		1673533	N	N	0	N	00	N
24	20250304	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1041	-6	5	-0.57	56038104	53791	12.88	1039	1055	1034	1361	733	1047	1041.77	2.79	0	-35083	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	624	74.36	1.28	12	0.09	14.00	814.00	1693	20241010	-38.51	925	20240806	12.54	1169	-10.95	20250219	1034	0.68	20250304	1693	-38.51	20241010	925	12.54	20240806	3.30	N	002760	200	119 억		1673533	N	N	0	N	00	N
25	20250304	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1034	-13	5	-1.24	2422695	2333	0.56	1039	1039	1034	1361	733	1047	1038.45	2.79	0	-260	1084	1065	1055	1036	1026	1060	1031	120	314	200	670	1	1	59900000	619	73.86	1.27	12	0.00	14.00	814.00	1693	20241010	-38.92	925	20240806	11.78	1169	-11.55	20250219	1034	0.00	20250304	1693	-38.92	20241010	925	11.78	20240806	3.30	N	002760	200	119 억		1673533	N	N	0	N	00	N