KissMeData/278470/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	161024	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174200	7900	2	4.75	91517914400	525328	74.54	175300	178000	169800	216000	116500	166300	174211.42	23.93	0	-176718	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66273	61.29	17.32	12	1.38	2842.00	10058.00	178000	20250714	-2.13	38380	20240805	353.88	178000	-2.13	20250714	41550	319.25	20250203	305500	-42.98	20240731	39700	338.79	20241115	1.72	Y	278470	100	38 억		9102837	N	N	20534	N	00	N
3	20250714	151042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173800	7500	2	4.51	87662763000	503189	71.40	175300	178000	169800	216000	116500	166300	174214.83	23.93	0	-178989	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66121	61.15	17.28	12	1.32	2842.00	10058.00	178000	20250714	-2.36	38380	20240805	352.84	178000	-2.36	20250714	41550	318.29	20250203	305500	-43.11	20240731	39700	337.78	20241115	1.72	Y	278470	100	38 억		9102837	N	N	7735	N	00	N
4	20250714	141042	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174700	8400	2	5.05	79301524350	455189	64.59	175300	178000	169800	216000	116500	166300	174217.18	23.93	0	-166264	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66463	61.47	17.37	12	1.20	2842.00	10058.00	178000	20250714	-1.85	38380	20240805	355.18	178000	-1.85	20250714	41550	320.46	20250203	305500	-42.82	20240731	39700	340.05	20241115	1.72	Y	278470	100	38 억		9102837	N	N	7735	N	00	N
5	20250714	131038	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173700	7400	2	4.45	70674016050	405540	57.54	175300	178000	169800	216000	116500	166300	174271.93	23.93	0	-149867	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66083	61.12	17.27	12	1.07	2842.00	10058.00	178000	20250714	-2.42	38380	20240805	352.58	178000	-2.42	20250714	41550	318.05	20250203	305500	-43.14	20240731	39700	337.53	20241115	1.72	Y	278470	100	38 억		9102837	N	N	7735	N	00	N
6	20250714	121034	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173800	7500	2	4.51	65173175050	373892	53.05	175300	178000	169800	216000	116500	166300	174310.76	23.93	0	-133103	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66121	61.15	17.28	12	0.98	2842.00	10058.00	178000	20250714	-2.36	38380	20240805	352.84	178000	-2.36	20250714	41550	318.29	20250203	305500	-43.11	20240731	39700	337.78	20241115	1.72	Y	278470	100	38 억		9102837	N	N	7735	N	00	N
7	20250714	111035	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174700	8400	2	5.05	57358168250	329093	46.69	175300	178000	169800	216000	116500	166300	174292.35	23.93	0	-111553	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66463	61.47	17.37	12	0.87	2842.00	10058.00	178000	20250714	-1.85	38380	20240805	355.18	178000	-1.85	20250714	41550	320.46	20250203	305500	-42.82	20240731	39700	340.05	20241115	1.72	Y	278470	100	38 억		9102837	N	N	7735	N	00	N
8	20250714	101035	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	173800	7500	2	4.51	38444493700	221599	31.44	175300	175700	169800	216000	116500	166300	173487.67	23.93	0	-95271	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66121	61.15	17.28	12	0.58	2842.00	10058.00	175700	20250714	-1.08	38380	20240805	352.84	175700	-1.08	20250714	41550	318.29	20250203	305500	-43.11	20240731	39700	337.78	20241115	1.72	Y	278470	100	38 억		9102837	N	N	7735	N	00	N
9	20250714	091029	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	174000	7700	2	4.63	15155526350	87513	12.42	175300	175600	169800	216000	116500	166300	173182.49	23.93	0	-39782	177166	171732	166466	161032	155766	174450	163750	39	49700	100	116410	100	1	38044055	66197	61.22	17.30	12	0.23	2842.00	10058.00	175600	20250714	-0.91	38380	20240805	353.36	175600	-0.91	20250714	41550	318.77	20250203	305500	-43.04	20240731	39700	338.29	20241115	1.72	Y	278470	100	38 억		9102837	N	N	7735	N	00	N