KissMeData/226320/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	160934	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14360	70	2	0.49	2209968565	152384	376.95	14790	14870	14180	18570	10010	14290	14502.72	1.18	0	-46321	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3149	19.07	0.83	12	0.69	753.00	17292.00	14880	20250620	-3.49	9950	20241209	44.32	14880	-3.49	20250620	10450	37.42	20250102	14880	-3.49	20250620	9950	44.32	20241209	1.03	Y	226320	500	109 억		258740	N	N	37	N	00	N
3	20250714	150950	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14330	40	2	0.28	2145514145	147893	365.84	14790	14870	14180	18570	10010	14290	14507.21	1.18	0	-47490	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3142	19.03	0.83	12	0.67	753.00	17292.00	14880	20250620	-3.70	9950	20241209	44.02	14880	-3.70	20250620	10450	37.13	20250102	14880	-3.70	20250620	9950	44.02	20241209	1.03	Y	226320	500	109 억		258740	N	N	0	N	00	N
4	20250714	140950	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14380	90	2	0.63	2040775775	140595	347.78	14790	14870	14180	18570	10010	14290	14515.28	1.18	0	-49380	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3153	19.10	0.83	12	0.64	753.00	17292.00	14880	20250620	-3.36	9950	20241209	44.52	14880	-3.36	20250620	10450	37.61	20250102	14880	-3.36	20250620	9950	44.52	20241209	1.03	Y	226320	500	109 억		258740	N	N	0	N	00	N
5	20250714	130947	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14340	50	2	0.35	1642689745	112995	279.51	14790	14870	14180	18570	10010	14290	14537.72	1.18	0	-34791	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3145	19.04	0.83	12	0.52	753.00	17292.00	14880	20250620	-3.63	9950	20241209	44.12	14880	-3.63	20250620	10450	37.22	20250102	14880	-3.63	20250620	9950	44.12	20241209	1.03	Y	226320	500	109 억		258740	N	N	0	N	00	N
6	20250714	120943	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14240	-50	5	-0.35	1589151635	109259	270.27	14790	14870	14180	18570	10010	14290	14544.81	1.18	0	-32540	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3123	18.91	0.82	12	0.50	753.00	17292.00	14880	20250620	-4.30	9950	20241209	43.12	14880	-4.30	20250620	10450	36.27	20250102	14880	-4.30	20250620	9950	43.12	20241209	1.03	Y	226320	500	109 억		258740	N	N	0	N	00	N
7	20250714	110944	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14280	-10	5	-0.07	1438200690	98668	244.07	14790	14870	14270	18570	10010	14290	14576.16	1.18	0	-30296	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3132	18.96	0.83	12	0.45	753.00	17292.00	14880	20250620	-4.03	9950	20241209	43.52	14880	-4.03	20250620	10450	36.65	20250102	14880	-4.03	20250620	9950	43.52	20241209	1.03	Y	226320	500	109 억		258740	N	N	0	N	00	N
8	20250714	100944	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14470	180	2	1.26	1219790640	83452	206.43	14790	14870	14290	18570	10010	14290	14616.67	1.18	0	-27228	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3173	19.22	0.84	12	0.38	753.00	17292.00	14880	20250620	-2.76	9950	20241209	45.43	14880	-2.76	20250620	10450	38.47	20250102	14880	-2.76	20250620	9950	45.43	20241209	1.03	Y	226320	500	109 억		258740	N	N	0	N	00	N
9	20250714	090940	55	40.00	KOSPI		화학	N	N	N	Y	40	N	14680	390	2	2.73	454349900	31026	76.75	14790	14870	14360	18570	10010	14290	14644.17	1.18	0	-12614	14543	14416	14163	14036	13783	14480	14100	110	4280	500	10280	10	1	21929315	3219	19.50	0.85	12	0.14	753.00	17292.00	14880	20250620	-1.34	9950	20241209	47.54	14880	-1.34	20250620	10450	40.48	20250102	14880	-1.34	20250620	9950	47.54	20241209	1.03	Y	226320	500	109 억		258740	N	N	0	N	00	N