KissMeData/123700/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	160627	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3540	20	2	0.57	39940591	11290	58.81	3520	3555	3510	4575	2465	3520	3537.69	5.52	0	2371	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	552	2.66	0.25	12	0.07	1333.00	13949.00	3790	20240821	-6.60	2750	20250204	28.73	3740	-5.35	20250714	2750	28.73	20250204	3790	-6.60	20240821	2750	28.73	20250204	0.36	Y	123700	500	78 억		861535	N	N	17	N	00	N
3	20250806	150638	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3550	30	2	0.85	39165110	11071	57.67	3520	3555	3510	4575	2465	3520	3537.63	5.52	0	2423	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	554	2.66	0.25	12	0.07	1333.00	13949.00	3790	20240821	-6.33	2750	20250204	29.09	3740	-5.08	20250714	2750	29.09	20250204	3790	-6.33	20240821	2750	29.09	20250204	0.36	Y	123700	500	78 억		861535	N	N	246	N	00	N
4	20250806	140640	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3535	15	2	0.43	37743555	10670	55.58	3520	3555	3510	4575	2465	3520	3537.35	5.52	0	2027	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	552	2.65	0.25	12	0.07	1333.00	13949.00	3790	20240821	-6.73	2750	20250204	28.55	3740	-5.48	20250714	2750	28.55	20250204	3790	-6.73	20240821	2750	28.55	20250204	0.36	Y	123700	500	78 억		861535	N	N	246	N	00	N
5	20250806	130637	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3550	30	2	0.85	31644540	8950	46.62	3520	3555	3510	4575	2465	3520	3535.70	5.52	0	1655	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	554	2.66	0.25	12	0.06	1333.00	13949.00	3790	20240821	-6.33	2750	20250204	29.09	3740	-5.08	20250714	2750	29.09	20250204	3790	-6.33	20240821	2750	29.09	20250204	0.36	Y	123700	500	78 억		861535	N	N	246	N	00	N
6	20250806	120635	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3540	20	2	0.57	24108830	6824	35.55	3520	3555	3510	4575	2465	3520	3532.95	5.52	0	1570	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	552	2.66	0.25	12	0.04	1333.00	13949.00	3790	20240821	-6.60	2750	20250204	28.73	3740	-5.35	20250714	2750	28.73	20250204	3790	-6.60	20240821	2750	28.73	20250204	0.36	Y	123700	500	78 억		861535	N	N	246	N	00	N
7	20250806	110641	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3545	25	2	0.71	14855195	4207	21.91	3520	3555	3510	4575	2465	3520	3531.07	5.52	0	-190	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	553	2.66	0.25	12	0.03	1333.00	13949.00	3790	20240821	-6.46	2750	20250204	28.91	3740	-5.21	20250714	2750	28.91	20250204	3790	-6.46	20240821	2750	28.91	20250204	0.36	Y	123700	500	78 억		861535	N	N	246	N	00	N
8	20250806	100638	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3550	30	2	0.85	12995040	3683	19.19	3520	3550	3510	4575	2465	3520	3528.38	5.52	0	-175	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	554	2.66	0.25	12	0.02	1333.00	13949.00	3790	20240821	-6.33	2750	20250204	29.09	3740	-5.08	20250714	2750	29.09	20250204	3790	-6.33	20240821	2750	29.09	20250204	0.36	Y	123700	500	78 억		861535	N	N	246	N	00	N
9	20250806	090635	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3520	0	3	0.00	289615	82	0.43	3520	3545	3520	4575	2465	3520	3531.89	5.52	0	-9	3600	3560	3520	3480	3440	3580	3500	78	1055	500	2600	5	1	15604898	549	2.64	0.25	12	0.00	1333.00	13949.00	3790	20240821	-7.12	2750	20250204	28.00	3740	-5.88	20250714	2750	28.00	20250204	3790	-7.12	20240821	2750	28.00	20250204	0.36	Y	123700	500	78 억		861535	N	N	246	N	00	N