KissMeData/298020/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	161041	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	267500	1000	2	0.38	2166166750	8116	30.95	268000	270000	264500	346000	187000	266500	266900.34	17.56	0	-3162	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11577	8.60	0.79	12	0.19	31089.00	337811.00	370000	20240715	-27.70	186500	20250409	43.43	281000	-4.80	20250703	186500	43.43	20250409	370000	-27.70	20240715	186500	43.43	20250409	0.80	Y	298020	5000	216 억		759766	N	N	443	N	00	N
3	20250714	151059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	268000	1500	2	0.56	1944593750	7289	27.79	268000	270000	264500	346000	187000	266500	266784.71	17.56	0	-3130	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11598	8.62	0.79	12	0.17	31089.00	337811.00	370000	20240715	-27.57	186500	20250409	43.70	281000	-4.63	20250703	186500	43.70	20250409	370000	-27.57	20240715	186500	43.70	20250409	0.80	Y	298020	5000	216 억		759766	N	N	265	N	00	N
4	20250714	141059	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	268000	1500	2	0.56	1606113000	6026	22.98	268000	270000	264500	346000	187000	266500	266530.53	17.56	0	-2536	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11598	8.62	0.79	12	0.14	31089.00	337811.00	370000	20240715	-27.57	186500	20250409	43.70	281000	-4.63	20250703	186500	43.70	20250409	370000	-27.57	20240715	186500	43.70	20250409	0.80	Y	298020	5000	216 억		759766	N	N	265	N	00	N
5	20250714	131055	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	266500	0	3	0.00	1328658000	4988	19.02	268000	270000	264500	346000	187000	266500	266370.89	17.56	0	-2303	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11533	8.57	0.79	12	0.12	31089.00	337811.00	370000	20240715	-27.97	186500	20250409	42.90	281000	-5.16	20250703	186500	42.90	20250409	370000	-27.97	20240715	186500	42.90	20250409	0.80	Y	298020	5000	216 억		759766	N	N	265	N	00	N
6	20250714	121051	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	267000	500	2	0.19	1057463000	3972	15.14	268000	270000	264500	346000	187000	266500	266229.36	17.56	0	-2108	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11555	8.59	0.79	12	0.09	31089.00	337811.00	370000	20240715	-27.84	186500	20250409	43.16	281000	-4.98	20250703	186500	43.16	20250409	370000	-27.84	20240715	186500	43.16	20250409	0.80	Y	298020	5000	216 억		759766	N	N	265	N	00	N
7	20250714	111052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	266000	-500	5	-0.19	942551000	3541	13.50	268000	270000	264500	346000	187000	266500	266182.15	17.56	0	-1946	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11512	8.56	0.79	12	0.08	31089.00	337811.00	370000	20240715	-28.11	186500	20250409	42.63	281000	-5.34	20250703	186500	42.63	20250409	370000	-28.11	20240715	186500	42.63	20250409	0.80	Y	298020	5000	216 억		759766	N	N	265	N	00	N
8	20250714	101052	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	267000	500	2	0.19	709240000	2665	10.16	268000	270000	264500	346000	187000	266500	266131.33	17.56	0	-1528	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11555	8.59	0.79	12	0.06	31089.00	337811.00	370000	20240715	-27.84	186500	20250409	43.16	281000	-4.98	20250703	186500	43.16	20250409	370000	-27.84	20240715	186500	43.16	20250409	0.80	Y	298020	5000	216 억		759766	N	N	265	N	00	N
9	20250714	091046	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	264500	-2000	5	-0.75	319070000	1200	4.58	268000	270000	264500	346000	187000	266500	265891.67	17.56	0	-809	280166	273332	266166	259332	252166	276750	262750	216	79500	5000	186550	500	1	4327682	11447	8.51	0.78	12	0.03	31089.00	337811.00	370000	20240715	-28.51	186500	20250409	41.82	281000	-5.87	20250703	186500	41.82	20250409	370000	-28.51	20240715	186500	41.82	20250409	0.80	Y	298020	5000	216 억		759766	N	N	265	N	00	N