KissMeData/013720/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	160301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1190	-10	5	-0.83	214933248	180094	30.44	1200	1245	1170	1560	840	1200	1193.45	2.90	0	13049	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	712	-3.66	0.93	12	0.30	-325.00	1276.00	2030	20250512	-41.38	630	20250304	88.89	2030	-41.38	20250512	630	88.89	20250304	2030	-41.38	20250512	630	88.89	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	17	N	00	N
3	20250625	150303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1188	-12	5	-1.00	201511059	168773	28.53	1200	1245	1170	1560	840	1200	1193.98	2.90	0	16731	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	711	-3.66	0.93	12	0.28	-325.00	1276.00	2030	20250512	-41.48	630	20250304	88.57	2030	-41.48	20250512	630	88.57	20250304	2030	-41.48	20250512	630	88.57	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	37	N	00	N
4	20250625	140303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1194	-6	5	-0.50	145681911	121372	20.52	1200	1245	1171	1560	840	1200	1200.29	2.90	0	24225	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	714	-3.67	0.94	12	0.20	-325.00	1276.00	2030	20250512	-41.18	630	20250304	89.52	2030	-41.18	20250512	630	89.52	20250304	2030	-41.18	20250512	630	89.52	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	37	N	00	N
5	20250625	130303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1194	-6	5	-0.50	113136103	93935	15.88	1200	1245	1171	1560	840	1200	1204.41	2.90	0	3036	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	714	-3.67	0.94	12	0.16	-325.00	1276.00	2030	20250512	-41.18	630	20250304	89.52	2030	-41.18	20250512	630	89.52	20250304	2030	-41.18	20250512	630	89.52	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	37	N	00	N
6	20250625	120303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1200	0	3	0.00	95747290	79406	13.42	1200	1245	1171	1560	840	1200	1205.79	2.90	0	-2348	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	718	-3.69	0.94	12	0.13	-325.00	1276.00	2030	20250512	-40.89	630	20250304	90.48	2030	-40.89	20250512	630	90.48	20250304	2030	-40.89	20250512	630	90.48	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	37	N	00	N
7	20250625	110303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1200	0	3	0.00	88464370	73346	12.40	1200	1245	1171	1560	840	1200	1206.12	2.90	0	-2366	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	718	-3.69	0.94	12	0.12	-325.00	1276.00	2030	20250512	-40.89	630	20250304	90.48	2030	-40.89	20250512	630	90.48	20250304	2030	-40.89	20250512	630	90.48	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	37	N	00	N
8	20250625	100303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1233	33	2	2.75	76038100	63063	10.66	1200	1245	1171	1560	840	1200	1205.75	2.90	0	-2464	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	738	-3.79	0.97	12	0.11	-325.00	1276.00	2030	20250512	-39.26	630	20250304	95.71	2030	-39.26	20250512	630	95.71	20250304	2030	-39.26	20250512	630	95.71	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	37	N	00	N
9	20250625	090304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1216	16	2	1.33	1742453	1450	0.25	1200	1220	1200	1560	840	1200	1201.69	2.90	0	-9	1334	1266	1218	1150	1102	1243	1127	598	360	1000	840	1	1	59828143	728	-3.74	0.95	12	0.00	-325.00	1276.00	2030	20250512	-40.10	630	20250304	93.02	2030	-40.10	20250512	630	93.02	20250304	2030	-40.10	20250512	630	93.02	20250304	0.00	Y	013720	1000	598 억		1736046	N	N	37	N	00	N