KissMeData/298020/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	160836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	232500	4000	2	1.75	2303469250	9913	135.52	226500	235000	226000	297000	160000	228500	232368.53	15.94	0	-2016	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	10062	7.48	0.69	12	0.23	31089.00	337811.00	331500	20240729	-29.86	186500	20250409	24.66	281000	-17.26	20250703	186500	24.66	20250409	327000	-28.90	20240930	186500	24.66	20250409	0.89	Y	298020	5000	216 억		690037	N	N	739	N	00	N
3	20250806	150850	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	232000	3500	2	1.53	2238430750	9633	131.69	226500	235000	226000	297000	160000	228500	232371.09	15.94	0	-1948	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	10040	7.46	0.69	12	0.22	31089.00	337811.00	331500	20240729	-30.02	186500	20250409	24.40	281000	-17.44	20250703	186500	24.40	20250409	327000	-29.05	20240930	186500	24.40	20250409	0.89	Y	298020	5000	216 억		690037	N	N	727	N	00	N
4	20250806	140852	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	233500	5000	2	2.19	1659771000	7148	97.72	226500	235000	226000	297000	160000	228500	232200.76	15.94	0	-561	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	10105	7.51	0.69	12	0.17	31089.00	337811.00	331500	20240729	-29.56	186500	20250409	25.20	281000	-16.90	20250703	186500	25.20	20250409	327000	-28.59	20240930	186500	25.20	20250409	0.89	Y	298020	5000	216 억		690037	N	N	727	N	00	N
5	20250806	130849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	230000	1500	2	0.66	917803750	3967	54.23	226500	233000	226000	297000	160000	228500	231359.65	15.94	0	-1130	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	9954	7.40	0.68	12	0.09	31089.00	337811.00	331500	20240729	-30.62	186500	20250409	23.32	281000	-18.15	20250703	186500	23.32	20250409	327000	-29.66	20240930	186500	23.32	20250409	0.89	Y	298020	5000	216 억		690037	N	N	727	N	00	N
6	20250806	120845	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	230000	1500	2	0.66	795418000	3435	46.96	226500	233000	226000	297000	160000	228500	231562.74	15.94	0	-824	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	9954	7.40	0.68	12	0.08	31089.00	337811.00	331500	20240729	-30.62	186500	20250409	23.32	281000	-18.15	20250703	186500	23.32	20250409	327000	-29.66	20240930	186500	23.32	20250409	0.89	Y	298020	5000	216 억		690037	N	N	727	N	00	N
7	20250806	110853	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	232000	3500	2	1.53	626972500	2705	36.98	226500	233000	226000	297000	160000	228500	231782.81	15.94	0	-515	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	10040	7.46	0.69	12	0.06	31089.00	337811.00	331500	20240729	-30.02	186500	20250409	24.40	281000	-17.44	20250703	186500	24.40	20250409	327000	-29.05	20240930	186500	24.40	20250409	0.89	Y	298020	5000	216 억		690037	N	N	727	N	00	N
8	20250806	100849	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	231500	3000	2	1.31	288718000	1248	17.06	226500	233000	226000	297000	160000	228500	231344.55	15.94	0	411	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	10019	7.45	0.69	12	0.03	31089.00	337811.00	331500	20240729	-30.17	186500	20250409	24.13	281000	-17.62	20250703	186500	24.13	20250409	327000	-29.20	20240930	186500	24.13	20250409	0.89	Y	298020	5000	216 억		690037	N	N	727	N	00	N
9	20250806	090848	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	229500	1000	2	0.44	32009500	140	1.91	226500	231000	226000	297000	160000	228500	228639.29	15.94	0	57	233833	231166	229333	226666	224833	230250	225750	216	68500	5000	159950	500	1	4327682	9932	7.38	0.68	12	0.00	31089.00	337811.00	331500	20240729	-30.77	186500	20250409	23.06	281000	-18.33	20250703	186500	23.06	20250409	327000	-29.82	20240930	186500	23.06	20250409	0.89	Y	298020	5000	216 억		690037	N	N	727	N	00	N