KissMeData/123750/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	160759	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1558	-34	5	-2.14	15573324	9933	95.34	1599	1619	1552	2065	1115	1592	1567.84	0.75	0	-1802	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	199	-3.13	0.99	12	0.08	-498.00	1581.00	1931	20240613	-19.32	1214	20241209	28.34	1697	-8.19	20250120	1356	14.90	20250311	1856	-16.06	20240801	1214	28.34	20241209	0.00	Y	123750	500	63 억		96126	N	N	4	N	00	N
3	20250625	150806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1555	-37	5	-2.32	15006487	9569	91.84	1599	1619	1552	2065	1115	1592	1568.24	0.75	0	-1802	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	198	-3.12	0.98	12	0.08	-498.00	1581.00	1931	20240613	-19.47	1214	20241209	28.09	1697	-8.37	20250120	1356	14.68	20250311	1856	-16.22	20240801	1214	28.09	20241209	0.00	Y	123750	500	63 억		96126	N	N	0	N	00	N
4	20250625	140807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1552	-40	5	-2.51	12096496	7703	73.93	1599	1619	1552	2065	1115	1592	1570.36	0.75	0	-1572	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	198	-3.12	0.98	12	0.06	-498.00	1581.00	1931	20240613	-19.63	1214	20241209	27.84	1697	-8.54	20250120	1356	14.45	20250311	1856	-16.38	20240801	1214	27.84	20241209	0.00	Y	123750	500	63 억		96126	N	N	0	N	00	N
5	20250625	130806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1589	-3	5	-0.19	9289257	5898	56.61	1599	1619	1560	2065	1115	1592	1574.98	0.75	0	-2043	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	203	-3.19	1.01	12	0.05	-498.00	1581.00	1931	20240613	-17.71	1214	20241209	30.89	1697	-6.36	20250120	1356	17.18	20250311	1856	-14.39	20240801	1214	30.89	20241209	0.00	Y	123750	500	63 억		96126	N	N	0	N	00	N
6	20250625	120806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1589	-3	5	-0.19	9289257	5898	56.61	1599	1619	1560	2065	1115	1592	1574.98	0.75	0	-2043	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	203	-3.19	1.01	12	0.05	-498.00	1581.00	1931	20240613	-17.71	1214	20241209	30.89	1697	-6.36	20250120	1356	17.18	20250311	1856	-14.39	20240801	1214	30.89	20241209	0.00	Y	123750	500	63 억		96126	N	N	0	N	00	N
7	20250625	110806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1562	-30	5	-1.88	7494289	4752	45.61	1599	1619	1560	2065	1115	1592	1577.08	0.75	0	-2136	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	199	-3.14	0.99	12	0.04	-498.00	1581.00	1931	20240613	-19.11	1214	20241209	28.67	1697	-7.96	20250120	1356	15.19	20250311	1856	-15.84	20240801	1214	28.67	20241209	0.00	Y	123750	500	63 억		96126	N	N	0	N	00	N
8	20250625	100806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1591	-1	5	-0.06	2099665	1316	12.63	1599	1619	1580	2065	1115	1592	1595.49	0.75	0	-364	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	203	-3.19	1.01	12	0.01	-498.00	1581.00	1931	20240613	-17.61	1214	20241209	31.05	1697	-6.25	20250120	1356	17.33	20250311	1856	-14.28	20240801	1214	31.05	20241209	0.00	Y	123750	500	63 억		96126	N	N	0	N	00	N
9	20250625	090810	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1611	19	2	1.19	1299380	813	7.80	1599	1619	1592	2065	1115	1592	1598.25	0.75	0	-241	1611	1601	1590	1580	1569	1606	1585	64	473	500	1080	1	1	12746297	205	-3.23	1.02	12	0.01	-498.00	1581.00	1931	20240613	-16.57	1214	20241209	32.70	1697	-5.07	20250120	1356	18.81	20250311	1856	-13.20	20240801	1214	32.70	20241209	0.00	Y	123750	500	63 억		96126	N	N	0	N	00	N