KissMeData/200880/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	160842	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12500	-110	5	-0.87	1119668515	89179	68.34	12410	12790	12300	16390	8830	12610	12555.73	7.52	0	-13159	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3379	2.14	0.38	12	0.33	5837.00	32624.00	23200	20240627	-46.12	10290	20241209	21.48	14000	-10.71	20250114	11670	7.11	20250103	23200	-46.12	20240627	10290	21.48	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N
3	20250304	150837	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12530	-80	5	-0.63	1048730895	83505	64.00	12410	12790	12300	16390	8830	12610	12558.90	7.52	0	-12256	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3387	2.15	0.38	12	0.31	5837.00	32624.00	23200	20240627	-45.99	10290	20241209	21.77	14000	-10.50	20250114	11670	7.37	20250103	23200	-45.99	20240627	10290	21.77	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N
4	20250304	140842	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12510	-100	5	-0.79	928077415	73860	56.60	12410	12790	12300	16390	8830	12610	12565.36	7.52	0	-10426	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3381	2.14	0.38	12	0.27	5837.00	32624.00	23200	20240627	-46.08	10290	20241209	21.57	14000	-10.64	20250114	11670	7.20	20250103	23200	-46.08	20240627	10290	21.57	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N
5	20250304	130840	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12510	-100	5	-0.79	804287855	63961	49.02	12410	12790	12300	16390	8830	12610	12574.66	7.52	0	-7529	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3381	2.14	0.38	12	0.24	5837.00	32624.00	23200	20240627	-46.08	10290	20241209	21.57	14000	-10.64	20250114	11670	7.20	20250103	23200	-46.08	20240627	10290	21.57	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N
6	20250304	120837	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12550	-60	5	-0.48	741710305	58965	45.19	12410	12790	12300	16390	8830	12610	12578.82	7.52	0	-4979	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3392	2.15	0.38	12	0.22	5837.00	32624.00	23200	20240627	-45.91	10290	20241209	21.96	14000	-10.36	20250114	11670	7.54	20250103	23200	-45.91	20240627	10290	21.96	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N
7	20250304	110841	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12540	-70	5	-0.56	668661855	53149	40.73	12410	12790	12300	16390	8830	12610	12580.89	7.52	0	-5133	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3389	2.15	0.38	12	0.20	5837.00	32624.00	23200	20240627	-45.95	10290	20241209	21.87	14000	-10.43	20250114	11670	7.46	20250103	23200	-45.95	20240627	10290	21.87	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N
8	20250304	100836	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12720	110	2	0.87	539396410	42843	32.83	12410	12790	12300	16390	8830	12610	12590.07	7.52	0	-3243	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3438	2.18	0.39	12	0.16	5837.00	32624.00	23200	20240627	-45.17	10290	20241209	23.62	14000	-9.14	20250114	11670	9.00	20250103	23200	-45.17	20240627	10290	23.62	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N
9	20250304	090833	55	40.00	KOSPI		운송장비·부품	N	N	N	Y	40	N	12420	-190	5	-1.51	130731970	10532	8.07	12410	12610	12300	16390	8830	12610	12412.83	7.52	0	-4525	13336	12972	12786	12422	12236	12880	12330	135	3780	500	9330	10	1	27028437	3357	2.13	0.38	12	0.04	5837.00	32624.00	23200	20240627	-46.47	10290	20241209	20.70	14000	-11.29	20250114	11670	6.43	20250103	23200	-46.47	20240627	10290	20.70	20241209	2.82	N	200880	500	135 억		2032752	N	N	545	N	00	N