KissMeData/092230/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	160701	57	100.00	KOSPI		화학	N	N	N	N		N	69000	900	2	1.32	409644550	5966	211.94	68000	69600	67800	88500	47700	68100	68663.18	27.96	0	-952	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2915	3.75	0.28	12	0.14	18409.00	242935.00	71400	20250609	-3.36	51500	20250109	33.98	71400	-3.36	20250609	51500	33.98	20250109	71400	-3.36	20250609	51500	33.98	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N
3	20250625	150707	57	100.00	KOSPI		화학	N	N	N	N		N	69000	900	2	1.32	403502750	5877	208.77	68000	69600	67800	88500	47700	68100	68657.95	27.96	0	-918	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2915	3.75	0.28	12	0.14	18409.00	242935.00	71400	20250609	-3.36	51500	20250109	33.98	71400	-3.36	20250609	51500	33.98	20250109	71400	-3.36	20250609	51500	33.98	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N
4	20250625	140709	57	100.00	KOSPI		화학	N	N	N	N		N	69000	900	2	1.32	395410050	5760	204.62	68000	69600	67800	88500	47700	68100	68647.58	27.96	0	-897	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2915	3.75	0.28	12	0.14	18409.00	242935.00	71400	20250609	-3.36	51500	20250109	33.98	71400	-3.36	20250609	51500	33.98	20250109	71400	-3.36	20250609	51500	33.98	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N
5	20250625	130708	57	100.00	KOSPI		화학	N	N	N	N		N	68900	800	2	1.17	370716450	5402	191.90	68000	69600	67800	88500	47700	68100	68625.78	27.96	0	-737	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2911	3.74	0.28	12	0.13	18409.00	242935.00	71400	20250609	-3.50	51500	20250109	33.79	71400	-3.50	20250609	51500	33.79	20250109	71400	-3.50	20250609	51500	33.79	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N
6	20250625	120707	57	100.00	KOSPI		화학	N	N	N	N		N	68900	800	2	1.17	346515350	5053	179.50	68000	69300	67800	88500	47700	68100	68576.16	27.96	0	-832	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2911	3.74	0.28	12	0.12	18409.00	242935.00	71400	20250609	-3.50	51500	20250109	33.79	71400	-3.50	20250609	51500	33.79	20250109	71400	-3.50	20250609	51500	33.79	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N
7	20250625	110708	57	100.00	KOSPI		화학	N	N	N	N		N	69000	900	2	1.32	305738900	4462	158.51	68000	69300	67800	88500	47700	68100	68520.60	27.96	0	-941	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2915	3.75	0.28	12	0.11	18409.00	242935.00	71400	20250609	-3.36	51500	20250109	33.98	71400	-3.36	20250609	51500	33.98	20250109	71400	-3.36	20250609	51500	33.98	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N
8	20250625	100708	57	100.00	KOSPI		화학	N	N	N	N		N	69000	900	2	1.32	205927300	3016	107.14	68000	69200	67800	88500	47700	68100	68278.28	27.96	0	40	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2915	3.75	0.28	12	0.07	18409.00	242935.00	71400	20250609	-3.36	51500	20250109	33.98	71400	-3.36	20250609	51500	33.98	20250109	71400	-3.36	20250609	51500	33.98	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N
9	20250625	090711	57	100.00	KOSPI		화학	N	N	N	N		N	68100	0	3	0.00	21679100	319	11.33	68000	68200	67900	88500	47700	68100	67959.56	27.96	0	230	69366	68732	67966	67332	66566	69050	67650	211	20400	5000	50390	100	1	4224646	2877	3.70	0.28	12	0.01	18409.00	242935.00	71400	20250609	-4.62	51500	20250109	32.23	71400	-4.62	20250609	51500	32.23	20250109	71400	-4.62	20250609	51500	32.23	20250109	0.06	Y	092230	5000	211 억		1181266	N	N	1	N	00	N