KissMeData/071970/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	160612	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47700	350	2	0.74	10915128725	229735	50.19	46400	48350	46050	61500	33150	47350	47511.81	12.28	0	33818	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	16181	19.40	5.23	12	0.68	2459.00	9120.00	56800	20250624	-16.02	15660	20240906	204.60	56800	-16.02	20250624	23300	104.72	20250106	56800	-16.02	20250624	15660	204.60	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	11513	N	00	N
3	20250714	150621	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47400	50	2	0.11	10159287875	213841	46.72	46400	48350	46050	61500	33150	47350	47508.61	12.28	0	29610	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	16079	19.28	5.20	12	0.63	2459.00	9120.00	56800	20250624	-16.55	15660	20240906	202.68	56800	-16.55	20250624	23300	103.43	20250106	56800	-16.55	20250624	15660	202.68	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	36326	N	00	N
4	20250714	140621	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47800	450	2	0.95	8557349400	180201	39.37	46400	48350	46050	61500	33150	47350	47487.80	12.28	0	30397	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	16214	19.44	5.24	12	0.53	2459.00	9120.00	56800	20250624	-15.85	15660	20240906	205.24	56800	-15.85	20250624	23300	105.15	20250106	56800	-15.85	20250624	15660	205.24	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	36326	N	00	N
5	20250714	130621	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47250	-100	5	-0.21	7298831550	153637	33.56	46400	48350	46050	61500	33150	47350	47506.99	12.28	0	29763	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	16028	19.22	5.18	12	0.45	2459.00	9120.00	56800	20250624	-16.81	15660	20240906	201.72	56800	-16.81	20250624	23300	102.79	20250106	56800	-16.81	20250624	15660	201.72	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	36326	N	00	N
6	20250714	120616	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47000	-350	5	-0.74	6529028100	137358	30.01	46400	48350	46050	61500	33150	47350	47532.93	12.28	0	29346	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	15943	19.11	5.15	12	0.40	2459.00	9120.00	56800	20250624	-17.25	15660	20240906	200.13	56800	-17.25	20250624	23300	101.72	20250106	56800	-17.25	20250624	15660	200.13	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	36326	N	00	N
7	20250714	110618	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47300	-50	5	-0.11	5454773075	114668	25.05	46400	48350	46050	61500	33150	47350	47570.14	12.28	0	27102	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	16045	19.24	5.19	12	0.34	2459.00	9120.00	56800	20250624	-16.73	15660	20240906	202.04	56800	-16.73	20250624	23300	103.00	20250106	56800	-16.73	20250624	15660	202.04	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	36326	N	00	N
8	20250714	100617	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47500	150	2	0.32	4152593825	87190	19.05	46400	48350	46050	61500	33150	47350	47626.95	12.28	0	27241	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	16113	19.32	5.21	12	0.26	2459.00	9120.00	56800	20250624	-16.37	15660	20240906	203.32	56800	-16.37	20250624	23300	103.86	20250106	56800	-16.37	20250624	15660	203.32	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	36326	N	00	N
9	20250714	090615	57	100.00	KOSPI		기계·장비	N	N	N	N		N	47900	550	2	1.16	1392021400	29433	6.43	46400	48050	46050	61500	33150	47350	47294.58	12.28	0	10551	51283	49316	48333	46366	45383	48825	45875	848	14150	2500	35030	50	1	33921495	16248	19.48	5.25	12	0.09	2459.00	9120.00	56800	20250624	-15.67	15660	20240906	205.87	56800	-15.67	20250624	23300	105.58	20250106	56800	-15.67	20250624	15660	205.87	20240906	1.10	Y	071970	2500	848 억		4164195	N	N	36326	N	00	N