KissMeData/071970/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	160612	53	100.00	KOSPI		기계·장비	N	N	N	N		N	52400	-3200	5	-5.76	27596562450	520434	152.13	55500	55500	52100	72200	39000	55600	53026.10	14.06	0	-23865	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	17775	21.31	5.75	12	1.53	2459.00	9120.00	56800	20250624	-7.75	15500	20240613	238.06	56800	-7.75	20250624	23300	124.89	20250106	56800	-7.75	20250624	15660	234.61	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	4174	N	02	N
3	20250625	150618	53	100.00	KOSPI		기계·장비	N	N	N	N		N	52300	-3300	5	-5.94	26440829150	498360	145.68	55500	55500	52100	72200	39000	55600	53055.53	14.06	0	-22451	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	17741	21.27	5.73	12	1.47	2459.00	9120.00	56800	20250624	-7.92	15500	20240613	237.42	56800	-7.92	20250624	23300	124.46	20250106	56800	-7.92	20250624	15660	233.97	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	9293	N	02	N
4	20250625	140619	53	100.00	KOSPI		기계·장비	N	N	N	N		N	52700	-2900	5	-5.22	21124569350	396978	116.04	55500	55500	52300	72200	39000	55600	53213.28	14.06	0	-19985	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	17877	21.43	5.78	12	1.17	2459.00	9120.00	56800	20250624	-7.22	15500	20240613	240.00	56800	-7.22	20250624	23300	126.18	20250106	56800	-7.22	20250624	15660	236.53	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	9293	N	02	N
5	20250625	130618	53	100.00	KOSPI		기계·장비	N	N	N	N		N	53000	-2600	5	-4.68	17708976650	332225	97.11	55500	55500	52300	72200	39000	55600	53303.97	14.06	0	-4080	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	17978	21.55	5.81	12	0.98	2459.00	9120.00	56800	20250624	-6.69	15500	20240613	241.94	56800	-6.69	20250624	23300	127.47	20250106	56800	-6.69	20250624	15660	238.44	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	9293	N	02	N
6	20250625	120617	53	100.00	KOSPI		기계·장비	N	N	N	N		N	52800	-2800	5	-5.04	16345496550	306510	89.60	55500	55500	52300	72200	39000	55600	53327.56	14.06	0	863	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	17911	21.47	5.79	12	0.90	2459.00	9120.00	56800	20250624	-7.04	15500	20240613	240.65	56800	-7.04	20250624	23300	126.61	20250106	56800	-7.04	20250624	15660	237.16	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	9293	N	02	N
7	20250625	110619	53	100.00	KOSPI		기계·장비	N	N	N	N		N	53700	-1900	5	-3.42	13636457800	255569	74.71	55500	55500	52300	72200	39000	55600	53356.99	14.06	0	-6445	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	18216	21.84	5.89	12	0.75	2459.00	9120.00	56800	20250624	-5.46	15500	20240613	246.45	56800	-5.46	20250624	23300	130.47	20250106	56800	-5.46	20250624	15660	242.91	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	9293	N	02	N
8	20250625	100618	53	100.00	KOSPI		기계·장비	N	N	N	N		N	53850	-1750	5	-3.15	10589254750	198839	58.12	55500	55500	52300	72200	39000	55600	53255.08	14.06	0	-516	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	18267	21.90	5.90	12	0.59	2459.00	9120.00	56800	20250624	-5.19	15500	20240613	247.42	56800	-5.19	20250624	23300	131.12	20250106	56800	-5.19	20250624	15660	243.87	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	9293	N	02	N
9	20250625	090621	53	100.00	KOSPI		기계·장비	N	N	N	N		N	53100	-2500	5	-4.50	2370920050	44033	12.87	55500	55500	53000	72200	39000	55600	53843.01	14.06	0	6390	58000	56800	55600	54400	53200	56200	53800	848	16600	2500	0	100	1	33921495	18012	21.59	5.82	12	0.13	2459.00	9120.00	56800	20250624	-6.51	15500	20240613	242.58	56800	-6.51	20250624	23300	127.90	20250106	56800	-6.51	20250624	15660	239.08	20240906	1.93	Y	071970	2500	848 억		4769845	N	N	9293	N	02	N