KissMeData/010100/price/prices-20250301.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	20250304	160235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4610	-90	5	-1.91	1882825261	411852	64.62	4630	4635	4510	6110	3290	4700	4571.57	2.12	0	75051	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1404	2.98	0.43	12	1.35	1549.00	10710.00	8510	20250210	-45.83	2700	20241209	70.74	8510	-45.83	20250210	3055	50.90	20250102	8510	-45.83	20250210	2700	70.74	20241209	1.76	N	010100	1000	304 억		646582	N	N	12	N	00	N
3	20250304	150235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4595	-105	5	-2.23	1728239151	378255	59.35	4630	4635	4510	6110	3290	4700	4568.98	2.12	0	79609	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1399	2.97	0.43	12	1.24	1549.00	10710.00	8510	20250210	-46.00	2700	20241209	70.19	8510	-46.00	20250210	3055	50.41	20250102	8510	-46.00	20250210	2700	70.19	20241209	1.76	N	010100	1000	304 억		646582	N	N	0	N	00	N
4	20250304	140236	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4570	-130	5	-2.77	1615293061	353602	55.48	4630	4635	4510	6110	3290	4700	4568.11	2.12	0	76485	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1392	2.95	0.43	12	1.16	1549.00	10710.00	8510	20250210	-46.30	2700	20241209	69.26	8510	-46.30	20250210	3055	49.59	20250102	8510	-46.30	20250210	2700	69.26	20241209	1.76	N	010100	1000	304 억		646582	N	N	0	N	00	N
5	20250304	130235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4575	-125	5	-2.66	1482041807	324481	50.91	4630	4635	4510	6110	3290	4700	4567.42	2.12	0	74158	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1393	2.95	0.43	12	1.07	1549.00	10710.00	8510	20250210	-46.24	2700	20241209	69.44	8510	-46.24	20250210	3055	49.75	20250102	8510	-46.24	20250210	2700	69.44	20241209	1.76	N	010100	1000	304 억		646582	N	N	0	N	00	N
6	20250304	120236	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4565	-135	5	-2.87	1246718617	273024	42.84	4630	4635	4510	6110	3290	4700	4566.33	2.12	0	42137	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1390	2.95	0.43	12	0.90	1549.00	10710.00	8510	20250210	-46.36	2700	20241209	69.07	8510	-46.36	20250210	3055	49.43	20250102	8510	-46.36	20250210	2700	69.07	20241209	1.76	N	010100	1000	304 억		646582	N	N	0	N	00	N
7	20250304	110236	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4595	-105	5	-2.23	1084720938	237565	37.27	4630	4635	4510	6110	3290	4700	4566.00	2.12	0	38038	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1399	2.97	0.43	12	0.78	1549.00	10710.00	8510	20250210	-46.00	2700	20241209	70.19	8510	-46.00	20250210	3055	50.41	20250102	8510	-46.00	20250210	2700	70.19	20241209	1.76	N	010100	1000	304 억		646582	N	N	0	N	00	N
8	20250304	100235	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4600	-100	5	-2.13	693455999	152057	23.86	4630	4635	4510	6110	3290	4700	4560.50	2.12	0	29732	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1401	2.97	0.43	12	0.50	1549.00	10710.00	8510	20250210	-45.95	2700	20241209	70.37	8510	-45.95	20250210	3055	50.57	20250102	8510	-45.95	20250210	2700	70.37	20241209	1.76	N	010100	1000	304 억		646582	N	N	0	N	00	N
9	20250304	090234	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4565	-135	5	-2.87	127433660	27822	4.37	4630	4630	4520	6110	3290	4700	4580.31	2.12	0	-796	4920	4810	4725	4615	4530	4767	4572	305	1410	1000	3380	5	1	30450420	1390	2.95	0.43	12	0.09	1549.00	10710.00	8510	20250210	-46.36	2700	20241209	69.07	8510	-46.36	20250210	3055	49.43	20250102	8510	-46.36	20250210	2700	69.07	20241209	1.76	N	010100	1000	304 억		646582	N	N	0	N	00	N