KissMeData/226320/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	160744	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13580	290	2	2.18	429792325	31870	191.60	13290	13730	13230	17270	9310	13290	13485.80	0.64	0	6259	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2978	18.03	0.79	12	0.15	753.00	17292.00	14880	20250620	-8.74	9950	20241209	36.48	14880	-8.74	20250620	10450	29.95	20250102	14880	-8.74	20250620	9950	36.48	20241209	1.15	Y	226320	500	109 억		140992	N	N	775	N	00	N
3	20250806	150756	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13670	380	2	2.86	402051675	29830	179.33	13290	13730	13230	17270	9310	13290	13478.10	0.64	0	5399	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2998	18.15	0.79	12	0.14	753.00	17292.00	14880	20250620	-8.13	9950	20241209	37.39	14880	-8.13	20250620	10450	30.81	20250102	14880	-8.13	20250620	9950	37.39	20241209	1.15	Y	226320	500	109 억		140992	N	N	699	N	00	N
4	20250806	140757	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13590	300	2	2.26	295167860	22000	132.26	13290	13650	13230	17270	9310	13290	13416.72	0.64	0	3294	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2980	18.05	0.79	12	0.10	753.00	17292.00	14880	20250620	-8.67	9950	20241209	36.58	14880	-8.67	20250620	10450	30.05	20250102	14880	-8.67	20250620	9950	36.58	20241209	1.15	Y	226320	500	109 억		140992	N	N	699	N	00	N
5	20250806	130756	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13370	80	2	0.60	239866070	17911	107.68	13290	13650	13230	17270	9310	13290	13392.11	0.64	0	3041	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2932	17.76	0.77	12	0.08	753.00	17292.00	14880	20250620	-10.15	9950	20241209	34.37	14880	-10.15	20250620	10450	27.94	20250102	14880	-10.15	20250620	9950	34.37	20241209	1.15	Y	226320	500	109 억		140992	N	N	699	N	00	N
6	20250806	120753	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13420	130	2	0.98	234236890	17490	105.15	13290	13650	13230	17270	9310	13290	13392.62	0.64	0	3127	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2943	17.82	0.78	12	0.08	753.00	17292.00	14880	20250620	-9.81	9950	20241209	34.87	14880	-9.81	20250620	10450	28.42	20250102	14880	-9.81	20250620	9950	34.87	20241209	1.15	Y	226320	500	109 억		140992	N	N	699	N	00	N
7	20250806	110759	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13380	90	2	0.68	200258830	14951	89.88	13290	13650	13230	17270	9310	13290	13394.34	0.64	0	1703	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2934	17.77	0.77	12	0.07	753.00	17292.00	14880	20250620	-10.08	9950	20241209	34.47	14880	-10.08	20250620	10450	28.04	20250102	14880	-10.08	20250620	9950	34.47	20241209	1.15	Y	226320	500	109 억		140992	N	N	699	N	00	N
8	20250806	100756	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13590	300	2	2.26	168769800	12609	75.80	13290	13650	13230	17270	9310	13290	13384.87	0.64	0	1494	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2980	18.05	0.79	12	0.06	753.00	17292.00	14880	20250620	-8.67	9950	20241209	36.58	14880	-8.67	20250620	10450	30.05	20250102	14880	-8.67	20250620	9950	36.58	20241209	1.15	Y	226320	500	109 억		140992	N	N	699	N	00	N
9	20250806	090753	55	40.00	KOSPI		화학	N	N	N	Y	40	N	13350	60	2	0.45	23709900	1782	10.71	13290	13560	13240	17270	9310	13290	13305.22	0.64	0	-234	13563	13426	13263	13126	12963	13495	13195	110	3980	500	9560	10	1	21929315	2928	17.73	0.77	12	0.01	753.00	17292.00	14880	20250620	-10.28	9950	20241209	34.17	14880	-10.28	20250620	10450	27.75	20250102	14880	-10.28	20250620	9950	34.17	20241209	1.15	Y	226320	500	109 억		140992	N	N	699	N	00	N