KissMeData/092230/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	160701	57	100.00	KOSPI		화학	N	N	N	N		N	73200	-100	5	-0.14	280157000	3831	64.94	73000	74200	72600	95200	51400	73300	73128.91	28.19	0	337	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3092	3.98	0.30	12	0.09	18409.00	242935.00	75100	20250711	-2.53	51500	20250109	42.14	75100	-2.53	20250711	51500	42.14	20250109	75100	-2.53	20250711	51500	42.14	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	8	N	00	N
3	20250714	150712	57	100.00	KOSPI		화학	N	N	N	N		N	73300	0	3	0.00	248894000	3404	57.70	73000	74200	72600	95200	51400	73300	73118.10	28.19	0	294	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3097	3.98	0.30	12	0.08	18409.00	242935.00	75100	20250711	-2.40	51500	20250109	42.33	75100	-2.40	20250711	51500	42.33	20250109	75100	-2.40	20250711	51500	42.33	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	50	N	00	N
4	20250714	140712	57	100.00	KOSPI		화학	N	N	N	N		N	73100	-200	5	-0.27	195380500	2674	45.33	73000	74200	72600	95200	51400	73300	73066.75	28.19	0	124	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3088	3.97	0.30	12	0.06	18409.00	242935.00	75100	20250711	-2.66	51500	20250109	41.94	75100	-2.66	20250711	51500	41.94	20250109	75100	-2.66	20250711	51500	41.94	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	50	N	00	N
5	20250714	130711	57	100.00	KOSPI		화학	N	N	N	N		N	73000	-300	5	-0.41	174608400	2389	40.50	73000	74200	72600	95200	51400	73300	73088.49	28.19	0	68	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3084	3.97	0.30	12	0.06	18409.00	242935.00	75100	20250711	-2.80	51500	20250109	41.75	75100	-2.80	20250711	51500	41.75	20250109	75100	-2.80	20250711	51500	41.75	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	50	N	00	N
6	20250714	120706	57	100.00	KOSPI		화학	N	N	N	N		N	72900	-400	5	-0.55	156091000	2135	36.19	73000	74200	72600	95200	51400	73300	73110.54	28.19	0	128	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3080	3.96	0.30	12	0.05	18409.00	242935.00	75100	20250711	-2.93	51500	20250109	41.55	75100	-2.93	20250711	51500	41.55	20250109	75100	-2.93	20250711	51500	41.55	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	50	N	00	N
7	20250714	110707	57	100.00	KOSPI		화학	N	N	N	N		N	72900	-400	5	-0.55	102250200	1395	23.65	73000	74200	72900	95200	51400	73300	73297.63	28.19	0	-150	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3080	3.96	0.30	12	0.03	18409.00	242935.00	75100	20250711	-2.93	51500	20250109	41.55	75100	-2.93	20250711	51500	41.55	20250109	75100	-2.93	20250711	51500	41.55	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	50	N	00	N
8	20250714	100707	57	100.00	KOSPI		화학	N	N	N	N		N	73200	-100	5	-0.14	76040300	1036	17.56	73000	74200	73000	95200	51400	73300	73397.97	28.19	0	23	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3092	3.98	0.30	12	0.02	18409.00	242935.00	75100	20250711	-2.53	51500	20250109	42.14	75100	-2.53	20250711	51500	42.14	20250109	75100	-2.53	20250711	51500	42.14	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	50	N	00	N
9	20250714	090704	57	100.00	KOSPI		화학	N	N	N	N		N	73000	-300	5	-0.41	11827000	162	2.75	73000	73100	73000	95200	51400	73300	73006.17	28.19	0	-54	75833	74566	73833	72566	71833	74200	72200	211	21900	5000	54240	100	1	4224646	3084	3.97	0.30	12	0.00	18409.00	242935.00	75100	20250711	-2.80	51500	20250109	41.75	75100	-2.80	20250711	51500	41.75	20250109	75100	-2.80	20250711	51500	41.75	20250109	0.08	Y	092230	5000	211 억		1190925	N	N	50	N	00	N