KissMeData/092460/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	160701	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	8950	-90	5	-1.00	747615350	84550	163.88	9000	9090	8730	11750	6330	9040	8842.29	6.06	0	-4204	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1531	11.16	0.87	12	0.49	802.00	10326.00	10250	20250617	-12.68	6050	20240906	47.93	10250	-12.68	20250617	7460	19.97	20250407	10250	-12.68	20250617	6050	47.93	20240906	3.05	Y	092460	500	88 억		1036308	N	N	27	N	00	N
3	20250714	150713	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	8940	-100	5	-1.11	740256440	83726	162.28	9000	9090	8730	11750	6330	9040	8841.42	6.06	0	-4355	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1530	11.15	0.87	12	0.49	802.00	10326.00	10250	20250617	-12.78	6050	20240906	47.77	10250	-12.78	20250617	7460	19.84	20250407	10250	-12.78	20250617	6050	47.77	20240906	3.05	Y	092460	500	88 억		1036308	N	N	0	N	00	N
4	20250714	140713	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	8840	-200	5	-2.21	644764420	73030	141.55	9000	9090	8730	11750	6330	9040	8828.76	6.06	0	-6348	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1512	11.02	0.86	12	0.43	802.00	10326.00	10250	20250617	-13.76	6050	20240906	46.12	10250	-13.76	20250617	7460	18.50	20250407	10250	-13.76	20250617	6050	46.12	20240906	3.05	Y	092460	500	88 억		1036308	N	N	0	N	00	N
5	20250714	130711	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	8815	-225	5	-2.49	607563050	68822	133.40	9000	9090	8730	11750	6330	9040	8828.04	6.06	0	-4468	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1508	10.99	0.85	12	0.40	802.00	10326.00	10250	20250617	-14.00	6050	20240906	45.70	10250	-14.00	20250617	7460	18.16	20250407	10250	-14.00	20250617	6050	45.70	20240906	3.05	Y	092460	500	88 억		1036308	N	N	0	N	00	N
6	20250714	120707	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	8790	-250	5	-2.77	569362800	64487	124.99	9000	9090	8730	11750	6330	9040	8829.11	6.06	0	-3242	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1504	10.96	0.85	12	0.38	802.00	10326.00	10250	20250617	-14.24	6050	20240906	45.29	10250	-14.24	20250617	7460	17.83	20250407	10250	-14.24	20250617	6050	45.29	20240906	3.05	Y	092460	500	88 억		1036308	N	N	0	N	00	N
7	20250714	110708	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	8820	-220	5	-2.43	383782990	43362	84.05	9000	9090	8790	11750	6330	9040	8850.68	6.06	0	484	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1509	11.00	0.85	12	0.25	802.00	10326.00	10250	20250617	-13.95	6050	20240906	45.79	10250	-13.95	20250617	7460	18.23	20250407	10250	-13.95	20250617	6050	45.79	20240906	3.05	Y	092460	500	88 억		1036308	N	N	0	N	00	N
8	20250714	100708	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	8880	-160	5	-1.77	129247740	14493	28.09	9000	9090	8860	11750	6330	9040	8917.94	6.06	0	-2865	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1519	11.07	0.86	12	0.08	802.00	10326.00	10250	20250617	-13.37	6050	20240906	46.78	10250	-13.37	20250617	7460	19.03	20250407	10250	-13.37	20250617	6050	46.78	20240906	3.05	Y	092460	500	88 억		1036308	N	N	0	N	00	N
9	20250714	090704	55	60.00	KOSDAQ		운송장비·부품	N	N	N	Y	60	N	9000	-40	5	-0.44	25314180	2830	5.49	9000	9000	8900	11750	6330	9040	8944.94	6.06	0	526	9246	9142	9046	8942	8846	9095	8895	88	2710	500	6680	10	1	17109680	1540	11.22	0.87	12	0.02	802.00	10326.00	10250	20250617	-12.20	6050	20240906	48.76	10250	-12.20	20250617	7460	20.64	20250407	10250	-12.20	20250617	6050	48.76	20240906	3.05	Y	092460	500	88 억		1036308	N	N	0	N	00	N