KissMeData/011170/price/prices-20250601.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	20250625	160247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	62900	-2100	5	-3.23	12226497800	192687	68.36	64400	64900	62800	84500	45500	65000	63453.22	21.03	0	8821	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	26906	-1.57	0.19	12	0.45	-39988.00	335527.00	121900	20240620	-48.40	51800	20250210	21.43	80000	-21.38	20250307	51800	21.43	20250210	119500	-47.36	20240625	51800	21.43	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	15722	N	00	N
3	20250625	150250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	63100	-1900	5	-2.92	11280507900	177652	63.03	64400	64900	62900	84500	45500	65000	63497.78	21.03	0	10897	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	26991	-1.58	0.19	12	0.42	-39988.00	335527.00	121900	20240620	-48.24	51800	20250210	21.81	80000	-21.12	20250307	51800	21.81	20250210	119500	-47.20	20240625	51800	21.81	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	18106	N	00	N
4	20250625	140250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	63000	-2000	5	-3.08	10162814000	159941	56.74	64400	64900	62900	84500	45500	65000	63541.02	21.03	0	14929	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	26949	-1.58	0.19	12	0.37	-39988.00	335527.00	121900	20240620	-48.32	51800	20250210	21.62	80000	-21.25	20250307	51800	21.62	20250210	119500	-47.28	20240625	51800	21.62	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	18106	N	00	N
5	20250625	130250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	63100	-1900	5	-2.92	8940466300	140554	49.86	64400	64900	63100	84500	45500	65000	63608.76	21.03	0	18627	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	26991	-1.58	0.19	12	0.33	-39988.00	335527.00	121900	20240620	-48.24	51800	20250210	21.81	80000	-21.12	20250307	51800	21.81	20250210	119500	-47.20	20240625	51800	21.81	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	18106	N	00	N
6	20250625	120249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	63500	-1500	5	-2.31	7936163700	124704	44.24	64400	64900	63100	84500	45500	65000	63640.01	21.03	0	26237	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	27162	-1.59	0.19	12	0.29	-39988.00	335527.00	121900	20240620	-47.91	51800	20250210	22.59	80000	-20.62	20250307	51800	22.59	20250210	119500	-46.86	20240625	51800	22.59	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	18106	N	00	N
7	20250625	110250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	63700	-1300	5	-2.00	7144447950	112242	39.82	64400	64900	63100	84500	45500	65000	63652.18	21.03	0	27684	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	27248	-1.59	0.19	12	0.26	-39988.00	335527.00	121900	20240620	-47.74	51800	20250210	22.97	80000	-20.38	20250307	51800	22.97	20250210	119500	-46.69	20240625	51800	22.97	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	18106	N	00	N
8	20250625	100250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	63400	-1600	5	-2.46	5836637450	91765	32.56	64400	64900	63100	84500	45500	65000	63604.18	21.03	0	23359	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	27120	-1.59	0.19	12	0.21	-39988.00	335527.00	121900	20240620	-47.99	51800	20250210	22.39	80000	-20.75	20250307	51800	22.39	20250210	119500	-46.95	20240625	51800	22.39	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	18106	N	00	N
9	20250625	090250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	64200	-800	5	-1.23	405531300	6314	2.24	64400	64900	63700	84500	45500	65000	64227.32	21.03	0	162	68133	66566	64433	62866	60733	67350	63650	2139	19500	5000	46800	100	1	42775419	27462	-1.61	0.19	12	0.01	-39988.00	335527.00	121900	20240620	-47.33	51800	20250210	23.94	80000	-19.75	20250307	51800	23.94	20250210	119500	-46.28	20240625	51800	23.94	20250210	0.62	Y	011170	5000	2138 억		8996065	N	N	18106	N	00	N