KissMeData/013720/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	160300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1059	9	2	0.86	270449651	249952	102.01	1050	1134	1038	1365	735	1050	1082.01	4.08	0	3542	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	644	-3.26	0.83	12	0.41	-325.00	1276.00	2030	20250512	-47.83	630	20250304	68.10	2030	-47.83	20250512	630	68.10	20250304	2030	-47.83	20250512	630	68.10	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N
3	20250714	150303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1052	2	2	0.19	262052756	242011	98.77	1050	1134	1038	1365	735	1050	1082.81	4.08	0	6457	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	640	-3.24	0.82	12	0.40	-325.00	1276.00	2030	20250512	-48.18	630	20250304	66.98	2030	-48.18	20250512	630	66.98	20250304	2030	-48.18	20250512	630	66.98	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N
4	20250714	140304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1053	3	2	0.29	247665462	228311	93.17	1050	1134	1038	1365	735	1050	1084.77	4.08	0	11316	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	641	-3.24	0.83	12	0.38	-325.00	1276.00	2030	20250512	-48.13	630	20250304	67.14	2030	-48.13	20250512	630	67.14	20250304	2030	-48.13	20250512	630	67.14	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N
5	20250714	130303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1054	4	2	0.38	239075898	220153	89.85	1050	1134	1038	1365	735	1050	1085.95	4.08	0	16464	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	641	-3.24	0.83	12	0.36	-325.00	1276.00	2030	20250512	-48.08	630	20250304	67.30	2030	-48.08	20250512	630	67.30	20250304	2030	-48.08	20250512	630	67.30	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N
6	20250714	120302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1054	4	2	0.38	194740082	178468	72.83	1050	1134	1038	1365	735	1050	1091.18	4.08	0	26766	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	641	-3.24	0.83	12	0.29	-325.00	1276.00	2030	20250512	-48.08	630	20250304	67.30	2030	-48.08	20250512	630	67.30	20250304	2030	-48.08	20250512	630	67.30	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N
7	20250714	110303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1086	36	2	3.43	139130027	126229	51.51	1050	1134	1038	1365	735	1050	1102.20	4.08	0	9897	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	661	-3.34	0.85	12	0.21	-325.00	1276.00	2030	20250512	-46.50	630	20250304	72.38	2030	-46.50	20250512	630	72.38	20250304	2030	-46.50	20250512	630	72.38	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N
8	20250714	100302	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1123	73	2	6.95	97412073	88333	36.05	1050	1134	1038	1365	735	1050	1102.78	4.08	0	13911	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	683	-3.46	0.88	12	0.15	-325.00	1276.00	2030	20250512	-44.68	630	20250304	78.25	2030	-44.68	20250512	630	78.25	20250304	2030	-44.68	20250512	630	78.25	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N
9	20250714	090301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1051	1	2	0.10	2386881	2284	0.93	1050	1055	1038	1365	735	1050	1045.04	4.08	0	-627	1131	1090	1035	994	939	1063	967	608	315	1000	730	1	1	60828143	639	-3.23	0.82	12	0.00	-325.00	1276.00	2030	20250512	-48.23	630	20250304	66.83	2030	-48.23	20250512	630	66.83	20250304	2030	-48.23	20250512	630	66.83	20250304	0.00	Y	013720	1000	608 억		2482170	N	N	0	N	00	N