KissMeData/092230/price/prices-20250801.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	20250806	160543	57	100.00	KOSPI		화학	N	N	N	N		N	68600	-900	5	-1.29	305850950	4438	176.39	69900	69900	67000	90300	48700	69500	68916.39	28.11	0	2408	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2898	3.73	0.28	12	0.11	18409.00	242935.00	75100	20250711	-8.66	51500	20250109	33.20	75100	-8.66	20250711	51500	33.20	20250109	75100	-8.66	20250711	51500	33.20	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	5	N	00	N
3	20250806	150552	57	100.00	KOSPI		화학	N	N	N	N		N	68800	-700	5	-1.01	294392350	4271	169.75	69900	69900	67000	90300	48700	69500	68928.20	28.11	0	2350	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2907	3.74	0.28	12	0.10	18409.00	242935.00	75100	20250711	-8.39	51500	20250109	33.59	75100	-8.39	20250711	51500	33.59	20250109	75100	-8.39	20250711	51500	33.59	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	9	N	00	N
4	20250806	140554	57	100.00	KOSPI		화학	N	N	N	N		N	68400	-1100	5	-1.58	246117350	3566	141.73	69900	69900	67000	90300	48700	69500	69017.77	28.11	0	1892	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2890	3.72	0.28	12	0.08	18409.00	242935.00	75100	20250711	-8.92	51500	20250109	32.82	75100	-8.92	20250711	51500	32.82	20250109	75100	-8.92	20250711	51500	32.82	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	9	N	00	N
5	20250806	130551	57	100.00	KOSPI		화학	N	N	N	N		N	68600	-900	5	-1.29	217844850	3153	125.32	69900	69900	67000	90300	48700	69500	69091.29	28.11	0	1663	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2898	3.73	0.28	12	0.07	18409.00	242935.00	75100	20250711	-8.66	51500	20250109	33.20	75100	-8.66	20250711	51500	33.20	20250109	75100	-8.66	20250711	51500	33.20	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	9	N	00	N
6	20250806	120547	57	100.00	KOSPI		화학	N	N	N	N		N	68700	-800	5	-1.15	190336450	2752	109.38	69900	69900	67000	90300	48700	69500	69162.95	28.11	0	1477	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2902	3.73	0.28	12	0.07	18409.00	242935.00	75100	20250711	-8.52	51500	20250109	33.40	75100	-8.52	20250711	51500	33.40	20250109	75100	-8.52	20250711	51500	33.40	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	9	N	00	N
7	20250806	110554	57	100.00	KOSPI		화학	N	N	N	N		N	69200	-300	5	-0.43	109302150	1571	62.44	69900	69900	69100	90300	48700	69500	69574.89	28.11	0	1081	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2923	3.76	0.28	12	0.04	18409.00	242935.00	75100	20250711	-7.86	51500	20250109	34.37	75100	-7.86	20250711	51500	34.37	20250109	75100	-7.86	20250711	51500	34.37	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	9	N	00	N
8	20250806	100551	57	100.00	KOSPI		화학	N	N	N	N		N	69700	200	2	0.29	93534500	1344	53.42	69900	69900	69100	90300	48700	69500	69594.12	28.11	0	1047	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2945	3.79	0.29	12	0.03	18409.00	242935.00	75100	20250711	-7.19	51500	20250109	35.34	75100	-7.19	20250711	51500	35.34	20250109	75100	-7.19	20250711	51500	35.34	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	9	N	00	N
9	20250806	090549	57	100.00	KOSPI		화학	N	N	N	N		N	69500	0	3	0.00	279200	4	0.16	69900	69900	69500	90300	48700	69500	69800.00	28.11	0	0	71700	70600	69400	68300	67100	71150	68850	211	20800	5000	51430	100	1	4224646	2936	3.78	0.29	12	0.00	18409.00	242935.00	75100	20250711	-7.46	51500	20250109	34.95	75100	-7.46	20250711	51500	34.95	20250109	75100	-7.46	20250711	51500	34.95	20250109	0.39	Y	092230	5000	211 억		1187449	N	N	9	N	00	N