KissMeData/000300/price/prices-20250701.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	20250714	160105	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N
3	20250714	150104	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N
4	20250714	140105	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N
5	20250714	130105	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N
6	20250714	120105	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N
7	20250714	110105	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N
8	20250714	100104	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N
9	20250714	090105	58	100.00	KOSPI		운송장비·부품	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.69	0	0	1984	1984	1984	1984	1984	1984	1984	411	3976	500	0	1	1	82129188	1629	0.27	3.69	12	0.00	7249.00	537.00	1984	20240702	0.00	1984	20240702	0.00	1984	0.00	20250102	1984	0.00	20250102	1984	0.00	20241025	241	723.24	20240715	0.00	Y	000300	500	410 억		562650	N	N	0	N	00	N