KissMeData/092780/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	160703	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4570	25	2	0.55	60162815	13223	63.67	4545	4590	4495	5900	3185	4545	4549.86	1.59	0	-114	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	602	7.10	0.43	12	0.10	644.00	10667.00	7120	20240621	-35.81	4230	20250207	8.04	5230	-12.62	20250210	4230	8.04	20250207	7110	-35.72	20240625	4230	8.04	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N
3	20250625	150709	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4575	30	2	0.66	60144555	13219	63.65	4545	4590	4495	5900	3185	4545	4549.86	1.59	0	-113	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	602	7.10	0.43	12	0.10	644.00	10667.00	7120	20240621	-35.74	4230	20250207	8.16	5230	-12.52	20250210	4230	8.16	20250207	7110	-35.65	20240625	4230	8.16	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N
4	20250625	140711	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4555	10	2	0.22	37121295	8152	39.25	4545	4590	4535	5900	3185	4545	4553.64	1.59	0	123	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	600	7.07	0.43	12	0.06	644.00	10667.00	7120	20240621	-36.03	4230	20250207	7.68	5230	-12.91	20250210	4230	7.68	20250207	7110	-35.94	20240625	4230	7.68	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N
5	20250625	130710	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4555	10	2	0.22	34223755	7515	36.18	4545	4590	4535	5900	3185	4545	4554.06	1.59	0	-132	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	600	7.07	0.43	12	0.06	644.00	10667.00	7120	20240621	-36.03	4230	20250207	7.68	5230	-12.91	20250210	4230	7.68	20250207	7110	-35.94	20240625	4230	7.68	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N
6	20250625	120709	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4575	30	2	0.66	17344475	3807	18.33	4545	4590	4535	5900	3185	4545	4555.94	1.59	0	-390	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	602	7.10	0.43	12	0.03	644.00	10667.00	7120	20240621	-35.74	4230	20250207	8.16	5230	-12.52	20250210	4230	8.16	20250207	7110	-35.65	20240625	4230	8.16	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N
7	20250625	110710	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4565	20	2	0.44	13063520	2867	13.80	4545	4590	4545	5900	3185	4545	4556.51	1.59	0	-503	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	601	7.09	0.43	12	0.02	644.00	10667.00	7120	20240621	-35.88	4230	20250207	7.92	5230	-12.72	20250210	4230	7.92	20250207	7110	-35.79	20240625	4230	7.92	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N
8	20250625	100710	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4575	30	2	0.66	7615145	1673	8.06	4545	4590	4545	5900	3185	4545	4551.79	1.59	0	-473	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	602	7.10	0.43	12	0.01	644.00	10667.00	7120	20240621	-35.74	4230	20250207	8.16	5230	-12.52	20250210	4230	8.16	20250207	7110	-35.65	20240625	4230	8.16	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N
9	20250625	090713	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4580	35	2	0.77	5731020	1260	6.07	4545	4590	4545	5900	3185	4545	4548.43	1.59	0	-539	4681	4612	4541	4472	4401	4647	4507	66	1355	500	3180	5	1	13168460	603	7.11	0.43	12	0.01	644.00	10667.00	7120	20240621	-35.67	4230	20250207	8.27	5230	-12.43	20250210	4230	8.27	20250207	7110	-35.58	20240625	4230	8.27	20250207	0.43	Y	092780	500	65 억		208923	N	N	1	N	00	N