KissMeData/025620/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	160343	57	100.00	KOSPI		화학	N	N	N	N		N	3845	-55	5	-1.41	22824995	5902	90.56	3920	3925	3830	5070	2730	3900	3867.37	0.00	0	-34	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	172	-2.47	0.43	12	0.13	-1556.00	8935.00	9950	20240516	-61.36	3685	20250214	4.34	4290	-10.37	20250110	3685	4.34	20250214	9950	-61.36	20240516	3685	4.34	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
3	20250306	150343	57	100.00	KOSPI		화학	N	N	N	N		N	3870	-30	5	-0.77	10945105	2817	43.23	3920	3925	3855	5070	2730	3900	3885.38	0.00	0	-31	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	174	-2.49	0.43	12	0.06	-1556.00	8935.00	9950	20240516	-61.11	3685	20250214	5.02	4290	-9.79	20250110	3685	5.02	20250214	9950	-61.11	20240516	3685	5.02	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
4	20250306	140343	57	100.00	KOSPI		화학	N	N	N	N		N	3875	-25	5	-0.64	10487865	2699	41.41	3920	3925	3855	5070	2730	3900	3885.83	0.00	0	-29	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	174	-2.49	0.43	12	0.06	-1556.00	8935.00	9950	20240516	-61.06	3685	20250214	5.16	4290	-9.67	20250110	3685	5.16	20250214	9950	-61.06	20240516	3685	5.16	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
5	20250306	130343	57	100.00	KOSPI		화학	N	N	N	N		N	3875	-25	5	-0.64	8511615	2189	33.59	3920	3925	3855	5070	2730	3900	3888.36	0.00	0	-32	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	174	-2.49	0.43	12	0.05	-1556.00	8935.00	9950	20240516	-61.06	3685	20250214	5.16	4290	-9.67	20250110	3685	5.16	20250214	9950	-61.06	20240516	3685	5.16	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
6	20250306	120343	57	100.00	KOSPI		화학	N	N	N	N		N	3875	-25	5	-0.64	8496130	2185	33.53	3920	3925	3855	5070	2730	3900	3888.39	0.00	0	-32	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	174	-2.49	0.43	12	0.05	-1556.00	8935.00	9950	20240516	-61.06	3685	20250214	5.16	4290	-9.67	20250110	3685	5.16	20250214	9950	-61.06	20240516	3685	5.16	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
7	20250306	110342	57	100.00	KOSPI		화학	N	N	N	N		N	3855	-45	5	-1.15	8407445	2162	33.17	3920	3925	3855	5070	2730	3900	3888.73	0.00	0	-32	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	173	-2.48	0.43	12	0.05	-1556.00	8935.00	9950	20240516	-61.26	3685	20250214	4.61	4290	-10.14	20250110	3685	4.61	20250214	9950	-61.26	20240516	3685	4.61	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
8	20250306	100343	57	100.00	KOSPI		화학	N	N	N	N		N	3855	-45	5	-1.15	7187645	1847	28.34	3920	3925	3855	5070	2730	3900	3891.52	0.00	0	69	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	173	-2.48	0.43	12	0.04	-1556.00	8935.00	9950	20240516	-61.26	3685	20250214	4.61	4290	-10.14	20250110	3685	4.61	20250214	9950	-61.26	20240516	3685	4.61	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
9	20250306	090345	57	100.00	KOSPI		화학	N	N	N	N		N	3925	25	2	0.64	682580	174	2.67	3920	3925	3920	5070	2730	3900	3922.87	0.00	0	0	3986	3942	3896	3852	3806	3920	3830	22	1170	500	2650	5	1	4484846	176	-2.52	0.44	12	0.00	-1556.00	8935.00	9950	20240516	-60.55	3685	20250214	6.51	4290	-8.51	20250110	3685	6.51	20250214	9950	-60.55	20240516	3685	6.51	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
10	20250305	160340	57	100.00	KOSPI		화학	N	N	N	N		N	3900	-15	5	-0.38	25443420	6516	147.69	3915	3940	3850	5080	2745	3915	3904.76	0.00	0	198	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	175	-2.51	0.44	12	0.15	-1556.00	8935.00	9950	20240516	-60.80	3685	20250214	5.83	4290	-9.09	20250110	3685	5.83	20250214	9950	-60.80	20240516	3685	5.83	20250214	0.00	N	025620	500	22 억		0	N	N	2	N	00	N
11	20250305	150341	57	100.00	KOSPI		화학	N	N	N	N		N	3915	0	3	0.00	24166125	6189	140.28	3915	3940	3850	5080	2745	3915	3904.69	0.00	0	208	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	176	-2.52	0.44	12	0.14	-1556.00	8935.00	9950	20240516	-60.65	3685	20250214	6.24	4290	-8.74	20250110	3685	6.24	20250214	9950	-60.65	20240516	3685	6.24	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20250305	140339	57	100.00	KOSPI		화학	N	N	N	N		N	3940	25	2	0.64	20040120	5138	116.46	3915	3940	3850	5080	2745	3915	3900.37	0.00	0	230	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	177	-2.53	0.44	12	0.11	-1556.00	8935.00	9950	20240516	-60.40	3685	20250214	6.92	4290	-8.16	20250110	3685	6.92	20250214	9950	-60.40	20240516	3685	6.92	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20250305	130339	57	100.00	KOSPI		화학	N	N	N	N		N	3900	-15	5	-0.38	14151685	3639	82.48	3915	3940	3850	5080	2745	3915	3888.89	0.00	0	642	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	175	-2.51	0.44	12	0.08	-1556.00	8935.00	9950	20240516	-60.80	3685	20250214	5.83	4290	-9.09	20250110	3685	5.83	20250214	9950	-60.80	20240516	3685	5.83	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20250305	120341	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-35	5	-0.89	7142280	1828	41.43	3915	3940	3875	5080	2745	3915	3907.16	0.00	0	389	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	174	-2.49	0.43	12	0.04	-1556.00	8935.00	9950	20240516	-61.01	3685	20250214	5.29	4290	-9.56	20250110	3685	5.29	20250214	9950	-61.01	20240516	3685	5.29	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20250305	110338	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-5	5	-0.13	3728920	952	21.58	3915	3940	3910	5080	2745	3915	3916.93	0.00	0	300	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	175	-2.51	0.44	12	0.02	-1556.00	8935.00	9950	20240516	-60.70	3685	20250214	6.11	4290	-8.86	20250110	3685	6.11	20250214	9950	-60.70	20240516	3685	6.11	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20250305	100340	57	100.00	KOSPI		화학	N	N	N	N		N	3940	25	2	0.64	3630840	927	21.01	3915	3940	3910	5080	2745	3915	3916.76	0.00	0	309	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	177	-2.53	0.44	12	0.02	-1556.00	8935.00	9950	20240516	-60.40	3685	20250214	6.92	4290	-8.16	20250110	3685	6.92	20250214	9950	-60.40	20240516	3685	6.92	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20250305	090338	57	100.00	KOSPI		화학	N	N	N	N		N	3915	0	3	0.00	1076625	275	6.23	3915	3915	3915	5080	2745	3915	3915.00	0.00	0	0	4015	3965	3905	3855	3795	3990	3880	22	1165	500	2660	5	1	4484846	176	-2.52	0.44	12	0.01	-1556.00	8935.00	9950	20240516	-60.65	3685	20250214	6.24	4290	-8.74	20250110	3685	6.24	20250214	9950	-60.65	20240516	3685	6.24	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20250304	160336	57	100.00	KOSPI		화학	N	N	N	N		N	3915	25	2	0.64	17185490	4401	153.83	3910	3955	3845	5050	2725	3890	3904.91	0.00	0	275	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	176	-2.52	0.44	12	0.10	-1556.00	8935.00	9950	20240516	-60.65	3685	20250214	6.24	4290	-8.74	20250110	3685	6.24	20250214	9950	-60.65	20240516	3685	6.24	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
19	20250304	150335	57	100.00	KOSPI		화학	N	N	N	N		N	3935	45	2	1.16	16456475	4215	147.33	3910	3955	3845	5050	2725	3890	3904.26	0.00	0	275	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	176	-2.53	0.44	12	0.09	-1556.00	8935.00	9950	20240516	-60.45	3685	20250214	6.78	4290	-8.28	20250110	3685	6.78	20250214	9950	-60.45	20240516	3685	6.78	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20250304	140337	57	100.00	KOSPI		화학	N	N	N	N		N	3935	45	2	1.16	15544185	3983	139.22	3910	3955	3845	5050	2725	3890	3902.63	0.00	0	260	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	176	-2.53	0.44	12	0.09	-1556.00	8935.00	9950	20240516	-60.45	3685	20250214	6.78	4290	-8.28	20250110	3685	6.78	20250214	9950	-60.45	20240516	3685	6.78	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20250304	130335	57	100.00	KOSPI		화학	N	N	N	N		N	3900	10	2	0.26	10282585	2645	92.45	3910	3955	3845	5050	2725	3890	3887.56	0.00	0	104	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	175	-2.51	0.44	12	0.06	-1556.00	8935.00	9950	20240516	-60.80	3685	20250214	5.83	4290	-9.09	20250110	3685	5.83	20250214	9950	-60.80	20240516	3685	5.83	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20250304	120334	57	100.00	KOSPI		화학	N	N	N	N		N	3885	-5	5	-0.13	6063965	1563	54.63	3910	3955	3845	5050	2725	3890	3879.70	0.00	0	104	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	174	-2.50	0.43	12	0.03	-1556.00	8935.00	9950	20240516	-60.95	3685	20250214	5.43	4290	-9.44	20250110	3685	5.43	20250214	9950	-60.95	20240516	3685	5.43	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20250304	110336	57	100.00	KOSPI		화학	N	N	N	N		N	3890	0	3	0.00	4601675	1188	41.52	3910	3955	3845	5050	2725	3890	3873.46	0.00	0	102	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	174	-2.50	0.44	12	0.03	-1556.00	8935.00	9950	20240516	-60.90	3685	20250214	5.56	4290	-9.32	20250110	3685	5.56	20250214	9950	-60.90	20240516	3685	5.56	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20250304	100334	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-10	5	-0.26	4457320	1151	40.23	3910	3910	3845	5050	2725	3890	3872.56	0.00	0	106	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	174	-2.49	0.43	12	0.03	-1556.00	8935.00	9950	20240516	-61.01	3685	20250214	5.29	4290	-9.56	20250110	3685	5.29	20250214	9950	-61.01	20240516	3685	5.29	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20250304	090333	57	100.00	KOSPI		화학	N	N	N	N		N	3845	-45	5	-1.16	1048840	270	9.44	3910	3910	3845	5050	2725	3890	3884.59	0.00	0	82	3980	3935	3910	3865	3840	3922	3852	22	1160	500	2640	5	1	4484846	172	-2.47	0.43	12	0.01	-1556.00	8935.00	9950	20240516	-61.36	3685	20250214	4.34	4290	-10.37	20250110	3685	4.34	20250214	9950	-61.36	20240516	3685	4.34	20250214	0.00	N	025620	500	22 억		0	N	N	0	N	00	N