KissMeData/028670/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	160351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3815	-75	5	-1.93	7696110309	2002151	93.26	3900	3905	3805	5050	2725	3890	3843.92	15.02	0	-21762	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20394	7.60	0.36	12	0.37	502.00	10576.00	4435	20240702	-13.98	3005	20250409	26.96	4135	-7.74	20250623	3005	26.96	20250409	4435	-13.98	20240702	3005	26.96	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	102566	N	00	N
3	20250625	150355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3810	-80	5	-2.06	6973024622	1812528	84.43	3900	3905	3805	5050	2725	3890	3847.13	15.02	0	-14201	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20367	7.59	0.36	12	0.34	502.00	10576.00	4435	20240702	-14.09	3005	20250409	26.79	4135	-7.86	20250623	3005	26.79	20250409	4435	-14.09	20240702	3005	26.79	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	121360	N	00	N
4	20250625	140356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3810	-80	5	-2.06	6407946805	1664385	77.53	3900	3905	3805	5050	2725	3890	3850.04	15.02	0	-24971	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20367	7.59	0.36	12	0.31	502.00	10576.00	4435	20240702	-14.09	3005	20250409	26.79	4135	-7.86	20250623	3005	26.79	20250409	4435	-14.09	20240702	3005	26.79	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	121360	N	00	N
5	20250625	130355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3825	-65	5	-1.67	5239195438	1358304	63.27	3900	3905	3825	5050	2725	3890	3857.16	15.02	0	56580	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20447	7.62	0.36	12	0.25	502.00	10576.00	4435	20240702	-13.75	3005	20250409	27.29	4135	-7.50	20250623	3005	27.29	20250409	4435	-13.75	20240702	3005	27.29	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	121360	N	00	N
6	20250625	120354	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3840	-50	5	-1.29	4312500834	1116870	52.02	3900	3905	3830	5050	2725	3890	3861.24	15.02	0	154976	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20527	7.65	0.36	12	0.21	502.00	10576.00	4435	20240702	-13.42	3005	20250409	27.79	4135	-7.13	20250623	3005	27.79	20250409	4435	-13.42	20240702	3005	27.79	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	121360	N	00	N
7	20250625	110355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3885	-5	5	-0.13	3356599027	869021	40.48	3900	3905	3830	5050	2725	3890	3862.51	15.02	0	165124	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20768	7.74	0.37	12	0.16	502.00	10576.00	4435	20240702	-12.40	3005	20250409	29.28	4135	-6.05	20250623	3005	29.28	20250409	4435	-12.40	20240702	3005	29.28	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	121360	N	00	N
8	20250625	100355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3855	-35	5	-0.90	2080940013	539781	25.14	3900	3900	3830	5050	2725	3890	3855.16	15.02	0	-3600	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20608	7.68	0.36	12	0.10	502.00	10576.00	4435	20240702	-13.08	3005	20250409	28.29	4135	-6.77	20250623	3005	28.29	20250409	4435	-13.08	20240702	3005	28.29	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	121360	N	00	N
9	20250625	090356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3880	-10	5	-0.26	186528850	47995	2.24	3900	3900	3865	5050	2725	3890	3886.42	15.02	0	-12948	3963	3926	3858	3821	3753	3945	3840	5346	1160	1000	2950	5	1	534569512	20741	7.73	0.37	12	0.01	502.00	10576.00	4435	20240702	-12.51	3005	20250409	29.12	4135	-6.17	20250623	3005	29.12	20250409	4435	-12.51	20240702	3005	29.12	20250409	1.00	Y	028670	1000	5345 억		80310308	N	N	121360	N	00	N