KissMeData/091810/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	160658	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2035	5	2	0.25	1093082326	539035	70.43	2035	2045	2005	2635	1425	2030	2027.71	1.99	-2493	-4184	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4383	-6.63	5.26	12	0.25	-307.00	387.00	4500	20250131	-54.78	1935	20250409	5.17	4500	-54.78	20250131	1935	5.17	20250409	4500	-54.78	20250131	1935	5.17	20250409	1.36	Y	091810	500	1076 억		2146165	N	N	9237	N	00	N
3	20250714	150709	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2035	5	2	0.25	983024431	484925	63.36	2035	2045	2005	2635	1425	2030	2027.17	1.99	-3526	-6108	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4383	-6.63	5.26	12	0.23	-307.00	387.00	4500	20250131	-54.78	1935	20250409	5.17	4500	-54.78	20250131	1935	5.17	20250409	4500	-54.78	20250131	1935	5.17	20250409	1.36	Y	091810	500	1076 억		2145132	N	N	3206	N	00	N
4	20250714	140710	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2030	0	3	0.00	911704411	449756	58.77	2035	2045	2005	2635	1425	2030	2027.11	1.99	-4366	-7278	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4372	-6.61	5.25	12	0.21	-307.00	387.00	4500	20250131	-54.89	1935	20250409	4.91	4500	-54.89	20250131	1935	4.91	20250409	4500	-54.89	20250131	1935	4.91	20250409	1.36	Y	091810	500	1076 억		2144292	N	N	3206	N	00	N
5	20250714	130708	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2025	-5	5	-0.25	856171002	422346	55.19	2035	2045	2005	2635	1425	2030	2027.18	1.99	-1947	-4449	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4361	-6.60	5.23	12	0.20	-307.00	387.00	4500	20250131	-55.00	1935	20250409	4.65	4500	-55.00	20250131	1935	4.65	20250409	4500	-55.00	20250131	1935	4.65	20250409	1.36	Y	091810	500	1076 억		2146711	N	N	3206	N	00	N
6	20250714	120704	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2030	0	3	0.00	799055077	394173	51.50	2035	2045	2005	2635	1425	2030	2027.17	1.99	-2228	-4261	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4372	-6.61	5.25	12	0.18	-307.00	387.00	4500	20250131	-54.89	1935	20250409	4.91	4500	-54.89	20250131	1935	4.91	20250409	4500	-54.89	20250131	1935	4.91	20250409	1.36	Y	091810	500	1076 억		2146430	N	N	3206	N	00	N
7	20250714	110705	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2035	5	2	0.25	687290418	339082	44.31	2035	2045	2005	2635	1425	2030	2026.91	2.01	14916	12883	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4383	-6.63	5.26	12	0.16	-307.00	387.00	4500	20250131	-54.78	1935	20250409	5.17	4500	-54.78	20250131	1935	5.17	20250409	4500	-54.78	20250131	1935	5.17	20250409	1.36	Y	091810	500	1076 억		2163574	N	N	3206	N	00	N
8	20250714	100705	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2030	0	3	0.00	326359442	161716	21.13	2035	2035	2005	2635	1425	2030	2018.10	1.96	-40111	-42144	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4372	-6.61	5.25	12	0.08	-307.00	387.00	4500	20250131	-54.89	1935	20250409	4.91	4500	-54.89	20250131	1935	4.91	20250409	4500	-54.89	20250131	1935	4.91	20250409	1.36	Y	091810	500	1076 억		2108547	N	N	3206	N	00	N
9	20250714	090701	57	100.00	KOSPI		운송·창고	N	N	N	N		N	2015	-15	5	-0.74	135439925	67116	8.77	2035	2035	2005	2635	1425	2030	2017.99	1.95	-47315	-49338	2056	2042	2031	2017	2006	2050	2025	1077	605	500	1250	5	1	215378976	4340	-6.56	5.21	12	0.03	-307.00	387.00	4500	20250131	-55.22	1935	20250409	4.13	4500	-55.22	20250131	1935	4.13	20250409	4500	-55.22	20250131	1935	4.13	20250409	1.36	Y	091810	500	1076 억		2101343	N	N	3206	N	00	N