KissMeData/091810/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	160659	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2125	20	2	0.95	1226755721	578409	66.28	2160	2160	2070	2735	1475	2105	2120.91	2.15	-118674	-62853	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4577	-6.92	5.49	12	0.27	-307.00	387.00	4500	20250131	-52.78	1935	20250409	9.82	4500	-52.78	20250131	1935	9.82	20250409	4500	-52.78	20250131	1935	9.82	20250409	1.41	Y	091810	500	1076 억		2315633	N	N	8483	N	00	N
3	20250625	150705	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2135	30	2	1.43	1180967331	556919	63.82	2160	2160	2070	2735	1475	2105	2120.54	2.15	-115150	-60112	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4598	-6.95	5.52	12	0.26	-307.00	387.00	4500	20250131	-52.56	1935	20250409	10.34	4500	-52.56	20250131	1935	10.34	20250409	4500	-52.56	20250131	1935	10.34	20250409	1.41	Y	091810	500	1076 억		2319157	N	N	297	N	00	N
4	20250625	140707	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2105	0	3	0.00	1048072841	494243	56.64	2160	2160	2070	2735	1475	2105	2120.56	2.14	-129571	-63636	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4534	-6.86	5.44	12	0.23	-307.00	387.00	4500	20250131	-53.22	1935	20250409	8.79	4500	-53.22	20250131	1935	8.79	20250409	4500	-53.22	20250131	1935	8.79	20250409	1.41	Y	091810	500	1076 억		2304736	N	N	297	N	00	N
5	20250625	130706	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2100	-5	5	-0.24	1011288831	476783	54.64	2160	2160	2070	2735	1475	2105	2121.07	2.15	-123113	-58747	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4523	-6.84	5.43	12	0.22	-307.00	387.00	4500	20250131	-53.33	1935	20250409	8.53	4500	-53.33	20250131	1935	8.53	20250409	4500	-53.33	20250131	1935	8.53	20250409	1.41	Y	091810	500	1076 억		2311194	N	N	297	N	00	N
6	20250625	120705	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2115	10	2	0.48	931616905	438979	50.31	2160	2160	2070	2735	1475	2105	2122.24	2.18	-83083	-30631	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4555	-6.89	5.47	12	0.20	-307.00	387.00	4500	20250131	-53.00	1935	20250409	9.30	4500	-53.00	20250131	1935	9.30	20250409	4500	-53.00	20250131	1935	9.30	20250409	1.41	Y	091810	500	1076 억		2351224	N	N	297	N	00	N
7	20250625	110706	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2110	5	2	0.24	785804065	370321	42.44	2160	2160	2070	2735	1475	2105	2121.95	2.14	-128867	-65870	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4544	-6.87	5.45	12	0.17	-307.00	387.00	4500	20250131	-53.11	1935	20250409	9.04	4500	-53.11	20250131	1935	9.04	20250409	4500	-53.11	20250131	1935	9.04	20250409	1.41	Y	091810	500	1076 억		2305440	N	N	297	N	00	N
8	20250625	100706	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2110	5	2	0.24	614956160	289364	33.16	2160	2160	2070	2735	1475	2105	2125.20	2.18	-85971	-51602	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4544	-6.87	5.45	12	0.13	-307.00	387.00	4500	20250131	-53.11	1935	20250409	9.04	4500	-53.11	20250131	1935	9.04	20250409	4500	-53.11	20250131	1935	9.04	20250409	1.41	Y	091810	500	1076 억		2348336	N	N	297	N	00	N
9	20250625	090709	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2140	35	2	1.66	211496725	98466	11.28	2160	2160	2125	2735	1475	2105	2147.92	2.23	-36023	-28797	2188	2146	2093	2051	1998	2167	2072	1077	630	500	1470	5	1	215378976	4609	-6.97	5.53	12	0.05	-307.00	387.00	4500	20250131	-52.44	1935	20250409	10.59	4500	-52.44	20250131	1935	10.59	20250409	4500	-52.44	20250131	1935	10.59	20250409	1.41	Y	091810	500	1076 억		2398284	N	N	297	N	00	N