KissMeData/093370/price/prices-20250501.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	20250508	160645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	35	2	0.81	1037944675	237548	88.44	4335	4405	4330	5630	3035	4335	4369.41	6.00	0	9898	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4687	-6.55	1.44	12	0.22	-667.00	3044.00	8210	20240611	-46.77	3800	20250409	15.00	5490	-20.40	20250320	3800	15.00	20250409	8210	-46.77	20240611	3800	15.00	20250409	1.42	Y	093370	500	536 억		6438225	N	N	39628	N	00	N
3	20250508	150654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	65	2	1.50	796994115	182450	67.93	4335	4405	4330	5630	3035	4335	4368.29	6.00	0	11962	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4719	-6.60	1.45	12	0.17	-667.00	3044.00	8210	20240611	-46.41	3800	20250409	15.79	5490	-19.85	20250320	3800	15.79	20250409	8210	-46.41	20240611	3800	15.79	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
4	20250508	140651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	35	2	0.81	607173735	139156	51.81	4335	4405	4330	5630	3035	4335	4363.26	6.00	0	269	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4687	-6.55	1.44	12	0.13	-667.00	3044.00	8210	20240611	-46.77	3800	20250409	15.00	5490	-20.40	20250320	3800	15.00	20250409	8210	-46.77	20240611	3800	15.00	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
5	20250508	130652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	40	2	0.92	488020975	111815	41.63	4335	4405	4330	5630	3035	4335	4364.54	6.00	0	185	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4692	-6.56	1.44	12	0.10	-667.00	3044.00	8210	20240611	-46.71	3800	20250409	15.13	5490	-20.31	20250320	3800	15.13	20250409	8210	-46.71	20240611	3800	15.13	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
6	20250508	120650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	15	2	0.35	394735190	90458	33.68	4335	4405	4330	5630	3035	4335	4363.74	6.00	0	5688	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4666	-6.52	1.43	12	0.08	-667.00	3044.00	8210	20240611	-47.02	3800	20250409	14.47	5490	-20.77	20250320	3800	14.47	20250409	8210	-47.02	20240611	3800	14.47	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
7	20250508	110648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4345	10	2	0.23	307907470	70472	26.24	4335	4405	4335	5630	3035	4335	4369.22	6.00	0	8177	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4660	-6.51	1.43	12	0.07	-667.00	3044.00	8210	20240611	-47.08	3800	20250409	14.34	5490	-20.86	20250320	3800	14.34	20250409	8210	-47.08	20240611	3800	14.34	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
8	20250508	100650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4365	30	2	0.69	219750495	50267	18.71	4335	4405	4335	5630	3035	4335	4371.67	6.00	0	7921	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4682	-6.54	1.43	12	0.05	-667.00	3044.00	8210	20240611	-46.83	3800	20250409	14.87	5490	-20.49	20250320	3800	14.87	20250409	8210	-46.83	20240611	3800	14.87	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
9	20250508	090654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	40	2	0.92	35977185	8248	3.07	4335	4390	4335	5630	3035	4335	4361.93	6.00	0	1870	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4692	-6.56	1.44	12	0.01	-667.00	3044.00	8210	20240611	-46.71	3800	20250409	15.13	5490	-20.31	20250320	3800	15.13	20250409	8210	-46.71	20240611	3800	15.13	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
10	20250502	160644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4380	0	3	0.00	892901900	204078	125.51	4385	4420	4335	5690	3070	4380	4375.30	5.93	0	-71348	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4698	-6.57	1.44	12	0.19	-667.00	3044.00	8210	20240611	-46.65	3800	20250409	15.26	5490	-20.22	20250320	3800	15.26	20250409	8210	-46.65	20240611	3800	15.26	20250409	1.41	Y	093370	500	536 억		6357297	N	N	47491	N	00	N
11	20250502	150650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	15	2	0.34	813856470	186057	114.43	4385	4420	4335	5690	3070	4380	4374.23	5.93	0	-63360	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4714	-6.59	1.44	12	0.17	-667.00	3044.00	8210	20240611	-46.47	3800	20250409	15.66	5490	-19.95	20250320	3800	15.66	20250409	8210	-46.47	20240611	3800	15.66	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
12	20250502	140649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	10	2	0.23	714589808	163454	100.53	4385	4420	4335	5690	3070	4380	4371.81	5.93	0	-53465	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4709	-6.58	1.44	12	0.15	-667.00	3044.00	8210	20240611	-46.53	3800	20250409	15.53	5490	-20.04	20250320	3800	15.53	20250409	8210	-46.53	20240611	3800	15.53	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
13	20250502	130650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	15	2	0.34	574381208	131474	80.86	4385	4420	4335	5690	3070	4380	4368.78	5.93	0	-41054	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4714	-6.59	1.44	12	0.12	-667.00	3044.00	8210	20240611	-46.47	3800	20250409	15.66	5490	-19.95	20250320	3800	15.66	20250409	8210	-46.47	20240611	3800	15.66	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
14	20250502	120649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4380	0	3	0.00	463434191	106165	65.29	4385	4420	4335	5690	3070	4380	4365.23	5.93	0	-29296	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4698	-6.57	1.44	12	0.10	-667.00	3044.00	8210	20240611	-46.65	3800	20250409	15.26	5490	-20.22	20250320	3800	15.26	20250409	8210	-46.65	20240611	3800	15.26	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
15	20250502	110649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	5	2	0.11	394522081	90438	55.62	4385	4420	4335	5690	3070	4380	4362.35	5.93	0	-24311	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4703	-6.57	1.44	12	0.08	-667.00	3044.00	8210	20240611	-46.59	3800	20250409	15.39	5490	-20.13	20250320	3800	15.39	20250409	8210	-46.59	20240611	3800	15.39	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
16	20250502	100647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	5	2	0.11	331467430	76046	46.77	4385	4420	4335	5690	3070	4380	4358.78	5.93	0	-19706	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4703	-6.57	1.44	12	0.07	-667.00	3044.00	8210	20240611	-46.59	3800	20250409	15.39	5490	-20.13	20250320	3800	15.39	20250409	8210	-46.59	20240611	3800	15.39	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
17	20250502	090650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	10	2	0.23	54598015	12479	7.67	4385	4420	4335	5690	3070	4380	4375.19	5.93	0	-3444	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4709	-6.58	1.44	12	0.01	-667.00	3044.00	8210	20240611	-46.53	3800	20250409	15.53	5490	-20.04	20250320	3800	15.53	20250409	8210	-46.53	20240611	3800	15.53	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N