KissMeData/298020/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	161042	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	254000	-4000	5	-1.55	3965511500	15449	55.54	258500	262500	253500	335000	181000	258000	256684.20	17.58	0	-925	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	10992	8.17	0.75	12	0.36	31089.00	337811.00	394000	20240613	-35.53	186500	20250409	36.19	265000	-4.15	20250527	186500	36.19	20250409	370000	-31.35	20240715	186500	36.19	20250409	0.84	Y	298020	5000	216 억		760844	N	N	523	N	00	N
3	20250625	151052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	254500	-3500	5	-1.36	3739414500	14559	52.34	258500	262500	253500	335000	181000	258000	256845.56	17.58	0	-911	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	11014	8.19	0.75	12	0.34	31089.00	337811.00	394000	20240613	-35.41	186500	20250409	36.46	265000	-3.96	20250527	186500	36.46	20250409	370000	-31.22	20240715	186500	36.46	20250409	0.84	Y	298020	5000	216 억		760844	N	N	2013	N	00	N
4	20250625	141054	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	255000	-3000	5	-1.16	3242796500	12607	45.33	258500	262500	253500	335000	181000	258000	257221.90	17.58	0	-812	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	11036	8.20	0.75	12	0.29	31089.00	337811.00	394000	20240613	-35.28	186500	20250409	36.73	265000	-3.77	20250527	186500	36.73	20250409	370000	-31.08	20240715	186500	36.73	20250409	0.84	Y	298020	5000	216 억		760844	N	N	2013	N	00	N
5	20250625	131052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	254000	-4000	5	-1.55	2877975000	11175	40.18	258500	262500	254000	335000	181000	258000	257536.91	17.58	0	-647	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	10992	8.17	0.75	12	0.26	31089.00	337811.00	394000	20240613	-35.53	186500	20250409	36.19	265000	-4.15	20250527	186500	36.19	20250409	370000	-31.35	20240715	186500	36.19	20250409	0.84	Y	298020	5000	216 억		760844	N	N	2013	N	00	N
6	20250625	121052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	256000	-2000	5	-0.78	2457134750	9525	34.25	258500	262500	255500	335000	181000	258000	257966.90	17.58	0	-43	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	11079	8.23	0.76	12	0.22	31089.00	337811.00	394000	20240613	-35.03	186500	20250409	37.27	265000	-3.40	20250527	186500	37.27	20250409	370000	-30.81	20240715	186500	37.27	20250409	0.84	Y	298020	5000	216 억		760844	N	N	2013	N	00	N
7	20250625	111053	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	257000	-1000	5	-0.39	2082317000	8062	28.99	258500	262500	256000	335000	181000	258000	258287.89	17.58	0	377	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	11122	8.27	0.76	12	0.19	31089.00	337811.00	394000	20240613	-34.77	186500	20250409	37.80	265000	-3.02	20250527	186500	37.80	20250409	370000	-30.54	20240715	186500	37.80	20250409	0.84	Y	298020	5000	216 억		760844	N	N	2013	N	00	N
8	20250625	101053	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	258000	0	3	0.00	1581655000	6124	22.02	258500	262500	256000	335000	181000	258000	258271.55	17.58	0	939	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	11165	8.30	0.76	12	0.14	31089.00	337811.00	394000	20240613	-34.52	186500	20250409	38.34	265000	-2.64	20250527	186500	38.34	20250409	370000	-30.27	20240715	186500	38.34	20250409	0.84	Y	298020	5000	216 억		760844	N	N	2013	N	00	N
9	20250625	091056	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	257500	-500	5	-0.19	241467500	936	3.37	258500	259500	256500	335000	181000	258000	257978.10	17.58	0	1	270000	264000	257500	251500	245000	267000	254500	216	77000	5000	180600	500	1	4327682	11144	8.28	0.76	12	0.02	31089.00	337811.00	394000	20240613	-34.64	186500	20250409	38.07	265000	-2.83	20250527	186500	38.07	20250409	370000	-30.41	20240715	186500	38.07	20250409	0.84	Y	298020	5000	216 억		760844	N	N	2013	N	00	N