KissMeData/226320/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	160935	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13690	-320	5	-2.28	474028610	34401	95.55	13870	13970	13600	18210	9810	14010	13779.50	0.81	0	-2248	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3002	18.18	0.79	12	0.16	753.00	17292.00	17400	20240614	-21.32	9950	20241209	37.59	14880	-8.00	20250620	10450	31.00	20250102	15430	-11.28	20240627	9950	37.59	20241209	1.05	Y	226320	500	109 억		176984	N	N	972	N	00	N
3	20250625	150944	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13730	-280	5	-2.00	450293900	32669	90.74	13870	13970	13600	18210	9810	14010	13783.52	0.81	0	-2344	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3011	18.23	0.79	12	0.15	753.00	17292.00	17400	20240614	-21.09	9950	20241209	37.99	14880	-7.73	20250620	10450	31.39	20250102	15430	-11.02	20240627	9950	37.99	20241209	1.05	Y	226320	500	109 억		176984	N	N	728	N	00	N
4	20250625	140946	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13750	-260	5	-1.86	436286420	31650	87.91	13870	13970	13600	18210	9810	14010	13784.72	0.81	0	-2370	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3015	18.26	0.80	12	0.14	753.00	17292.00	17400	20240614	-20.98	9950	20241209	38.19	14880	-7.59	20250620	10450	31.58	20250102	15430	-10.89	20240627	9950	38.19	20241209	1.05	Y	226320	500	109 억		176984	N	N	728	N	00	N
5	20250625	130945	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13710	-300	5	-2.14	418498290	30356	84.32	13870	13970	13600	18210	9810	14010	13786.35	0.81	0	-2540	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3007	18.21	0.79	12	0.14	753.00	17292.00	17400	20240614	-21.21	9950	20241209	37.79	14880	-7.86	20250620	10450	31.20	20250102	15430	-11.15	20240627	9950	37.79	20241209	1.05	Y	226320	500	109 억		176984	N	N	728	N	00	N
6	20250625	120944	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13760	-250	5	-1.78	354986490	25739	71.49	13870	13970	13600	18210	9810	14010	13791.77	0.81	0	1092	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3017	18.27	0.80	12	0.12	753.00	17292.00	17400	20240614	-20.92	9950	20241209	38.29	14880	-7.53	20250620	10450	31.67	20250102	15430	-10.82	20240627	9950	38.29	20241209	1.05	Y	226320	500	109 억		176984	N	N	728	N	00	N
7	20250625	110945	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13680	-330	5	-2.36	311003290	22550	62.63	13870	13970	13600	18210	9810	14010	13791.72	0.81	0	-578	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3000	18.17	0.79	12	0.10	753.00	17292.00	17400	20240614	-21.38	9950	20241209	37.49	14880	-8.06	20250620	10450	30.91	20250102	15430	-11.34	20240627	9950	37.49	20241209	1.05	Y	226320	500	109 억		176984	N	N	728	N	00	N
8	20250625	100945	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13800	-210	5	-1.50	206736890	14949	41.52	13870	13970	13600	18210	9810	14010	13829.48	0.81	0	-1104	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3026	18.33	0.80	12	0.07	753.00	17292.00	17400	20240614	-20.69	9950	20241209	38.69	14880	-7.26	20250620	10450	32.06	20250102	15430	-10.56	20240627	9950	38.69	20241209	1.05	Y	226320	500	109 억		176984	N	N	728	N	00	N
9	20250625	090948	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13880	-130	5	-0.93	37149080	2673	7.42	13870	13970	13870	18210	9810	14010	13897.90	0.81	0	739	14456	14232	14026	13802	13596	14130	13700	110	4200	500	10360	10	1	21929315	3044	18.43	0.80	12	0.01	753.00	17292.00	17400	20240614	-20.23	9950	20241209	39.50	14880	-6.72	20250620	10450	32.82	20250102	15430	-10.05	20240627	9950	39.50	20241209	1.05	Y	226320	500	109 억		176984	N	N	728	N	00	N