KissMeData/278470/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	161025	57	100.00	KOSPI200		화학	N	N	N	N		N	151600	10400	2	7.37	88407358500	600305	165.00	141400	152100	139100	183500	98900	141200	147270.32	24.21	0	47484	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	57675	53.34	15.07	12	1.58	2842.00	10058.00	152100	20250625	-0.33	38380	20240805	295.00	152100	-0.33	20250625	41550	264.86	20250203	409500	-62.98	20240627	39700	281.86	20241115	1.91	Y	278470	100	38 억		9210539	N	N	8776	N	00	N
3	20250625	151035	57	100.00	KOSPI200		화학	N	N	N	N		N	151200	10000	2	7.08	84992273500	577771	158.80	141400	152100	139100	183500	98900	141200	147103.74	24.21	0	52152	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	57523	53.20	15.03	12	1.52	2842.00	10058.00	152100	20250625	-0.59	38380	20240805	293.96	152100	-0.59	20250625	41550	263.90	20250203	409500	-63.08	20240627	39700	280.86	20241115	1.91	Y	278470	100	38 억		9210539	N	N	4144	N	00	N
4	20250625	141037	57	100.00	KOSPI200		화학	N	N	N	N		N	149500	8300	2	5.88	76525393950	521491	143.33	141400	152100	139100	183500	98900	141200	146743.46	24.21	0	46558	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	56876	52.60	14.86	12	1.37	2842.00	10058.00	152100	20250625	-1.71	38380	20240805	289.53	152100	-1.71	20250625	41550	259.81	20250203	409500	-63.49	20240627	39700	276.57	20241115	1.91	Y	278470	100	38 억		9210539	N	N	4144	N	00	N
5	20250625	131035	57	100.00	KOSPI200		화학	N	N	N	N		N	149600	8400	2	5.95	67666582250	462424	127.10	141400	152100	139100	183500	98900	141200	146330.17	24.21	0	56937	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	56914	52.64	14.87	12	1.22	2842.00	10058.00	152100	20250625	-1.64	38380	20240805	289.79	152100	-1.64	20250625	41550	260.05	20250203	409500	-63.47	20240627	39700	276.83	20241115	1.91	Y	278470	100	38 억		9210539	N	N	4144	N	00	N
6	20250625	121035	57	100.00	KOSPI200		화학	N	N	N	N		N	149400	8200	2	5.81	56780251750	390137	107.23	141400	150800	139100	183500	98900	141200	145539.26	24.21	0	62821	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	56838	52.57	14.85	12	1.03	2842.00	10058.00	150800	20250625	-0.93	38380	20240805	289.27	150800	-0.93	20250625	41550	259.57	20250203	409500	-63.52	20240627	39700	276.32	20241115	1.91	Y	278470	100	38 억		9210539	N	N	4144	N	00	N
7	20250625	111035	57	100.00	KOSPI200		화학	N	N	N	N		N	148100	6900	2	4.89	47115951950	325392	89.44	141400	150800	139100	183500	98900	141200	144797.51	24.21	0	64344	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	56343	52.11	14.72	12	0.86	2842.00	10058.00	150800	20250625	-1.79	38380	20240805	285.88	150800	-1.79	20250625	41550	256.44	20250203	409500	-63.83	20240627	39700	273.05	20241115	1.91	Y	278470	100	38 억		9210539	N	N	4144	N	00	N
8	20250625	101036	57	100.00	KOSPI200		화학	N	N	N	N		N	143700	2500	2	1.77	22474202750	158251	43.50	141400	145800	139100	183500	98900	141200	142016.18	24.21	0	42108	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	54669	50.56	14.29	12	0.42	2842.00	10058.00	145800	20250625	-1.44	38380	20240805	274.41	145800	-1.44	20250625	41550	245.85	20250203	409500	-64.91	20240627	39700	261.96	20241115	1.91	Y	278470	100	38 억		9210539	N	N	4144	N	00	N
9	20250625	091039	57	100.00	KOSPI200		화학	N	N	N	N		N	142100	900	2	0.64	4791619850	33934	9.33	141400	142500	139600	183500	98900	141200	141204.10	24.21	0	3742	147733	144466	141533	138266	135333	143000	136800	39	42300	100	98840	100	1	38044055	54061	50.00	14.13	12	0.09	2842.00	10058.00	144800	20250624	-1.86	38380	20240805	270.24	144800	-1.86	20250624	41550	242.00	20250203	409500	-65.30	20240627	39700	257.93	20241115	1.91	Y	278470	100	38 억		9210539	N	N	4144	N	00	N