KissMeData/011170/price/prices-20250701.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	20250714	160247	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	68300	-1700	5	-2.43	8122181000	119010	46.88	69200	69300	67700	91000	49000	70000	68247.78	21.90	0	-27599	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29216	-1.71	0.20	12	0.28	-39988.00	335527.00	112800	20240702	-39.45	51800	20250210	31.85	80000	-14.62	20250307	51800	31.85	20250210	110400	-38.13	20240715	51800	31.85	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	26392	N	00	N
3	20250714	150250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	68300	-1700	5	-2.43	7437428400	108983	42.93	69200	69300	67700	91000	49000	70000	68243.82	21.90	0	-26625	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29216	-1.71	0.20	12	0.25	-39988.00	335527.00	112800	20240702	-39.45	51800	20250210	31.85	80000	-14.62	20250307	51800	31.85	20250210	110400	-38.13	20240715	51800	31.85	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	13544	N	00	N
4	20250714	140251	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	67900	-2100	5	-3.00	6453893000	94545	37.24	69200	69300	67700	91000	49000	70000	68262.53	21.90	0	-24236	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29045	-1.70	0.20	12	0.22	-39988.00	335527.00	112800	20240702	-39.80	51800	20250210	31.08	80000	-15.12	20250307	51800	31.08	20250210	110400	-38.50	20240715	51800	31.08	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	13544	N	00	N
5	20250714	130250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	68300	-1700	5	-2.43	5342790300	78218	30.81	69200	69300	67700	91000	49000	70000	68306.25	21.90	0	-24320	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29216	-1.71	0.20	12	0.18	-39988.00	335527.00	112800	20240702	-39.45	51800	20250210	31.85	80000	-14.62	20250307	51800	31.85	20250210	110400	-38.13	20240715	51800	31.85	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	13544	N	00	N
6	20250714	120249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	68200	-1800	5	-2.57	4610221000	67462	26.57	69200	69300	67700	91000	49000	70000	68337.87	21.90	0	-22675	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29173	-1.71	0.20	12	0.16	-39988.00	335527.00	112800	20240702	-39.54	51800	20250210	31.66	80000	-14.75	20250307	51800	31.66	20250210	110400	-38.22	20240715	51800	31.66	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	13544	N	00	N
7	20250714	110250	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	68200	-1800	5	-2.57	4026526850	58934	23.21	69200	69300	67700	91000	49000	70000	68322.45	21.90	0	-20383	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29173	-1.71	0.20	12	0.14	-39988.00	335527.00	112800	20240702	-39.54	51800	20250210	31.66	80000	-14.75	20250307	51800	31.66	20250210	110400	-38.22	20240715	51800	31.66	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	13544	N	00	N
8	20250714	100249	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	67800	-2200	5	-3.14	2815038850	41189	16.22	69200	69300	67700	91000	49000	70000	68344.15	21.90	0	-18271	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29002	-1.70	0.20	12	0.10	-39988.00	335527.00	112800	20240702	-39.89	51800	20250210	30.89	80000	-15.25	20250307	51800	30.89	20250210	110400	-38.59	20240715	51800	30.89	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	13544	N	00	N
9	20250714	090248	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	68200	-1800	5	-2.57	505671800	7343	2.89	69200	69300	68000	91000	49000	70000	68863.39	21.90	0	-4605	73800	71900	69600	67700	65400	72850	68650	2139	21000	5000	50400	100	1	42775419	29173	-1.71	0.20	12	0.02	-39988.00	335527.00	112800	20240702	-39.54	51800	20250210	31.66	80000	-14.75	20250307	51800	31.66	20250210	110400	-38.22	20240715	51800	31.66	20250210	0.59	Y	011170	5000	2138 억		9366338	N	N	13544	N	00	N