KissMeData/092780/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	160702	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4570	55	2	1.22	88393535	19510	219.14	4510	4590	4475	5860	3165	4515	4530.67	1.58	0	1271	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	602	7.10	0.43	12	0.15	644.00	10667.00	7030	20240702	-34.99	4230	20250207	8.04	5230	-12.62	20250210	4230	8.04	20250207	6750	-32.30	20240715	4230	8.04	20250207	0.51	Y	092780	500	65 억		208657	N	N	23	N	00	N
3	20250714	150714	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4575	60	2	1.33	87735455	19366	217.52	4510	4590	4475	5860	3165	4515	4530.39	1.58	0	1271	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	602	7.10	0.43	12	0.15	644.00	10667.00	7030	20240702	-34.92	4230	20250207	8.16	5230	-12.52	20250210	4230	8.16	20250207	6750	-32.22	20240715	4230	8.16	20250207	0.51	Y	092780	500	65 억		208657	N	N	5	N	00	N
4	20250714	140714	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4535	20	2	0.44	72717835	16072	180.52	4510	4575	4475	5860	3165	4515	4524.50	1.58	0	869	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	597	7.04	0.43	12	0.12	644.00	10667.00	7030	20240702	-35.49	4230	20250207	7.21	5230	-13.29	20250210	4230	7.21	20250207	6750	-32.81	20240715	4230	7.21	20250207	0.51	Y	092780	500	65 억		208657	N	N	5	N	00	N
5	20250714	130713	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4550	35	2	0.78	62901960	13913	156.27	4510	4575	4475	5860	3165	4515	4521.09	1.58	0	488	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	599	7.07	0.43	12	0.11	644.00	10667.00	7030	20240702	-35.28	4230	20250207	7.57	5230	-13.00	20250210	4230	7.57	20250207	6750	-32.59	20240715	4230	7.57	20250207	0.51	Y	092780	500	65 억		208657	N	N	5	N	00	N
6	20250714	120708	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4535	20	2	0.44	60926835	13478	151.39	4510	4575	4475	5860	3165	4515	4520.47	1.58	0	457	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	597	7.04	0.43	12	0.10	644.00	10667.00	7030	20240702	-35.49	4230	20250207	7.21	5230	-13.29	20250210	4230	7.21	20250207	6750	-32.81	20240715	4230	7.21	20250207	0.51	Y	092780	500	65 억		208657	N	N	5	N	00	N
7	20250714	110709	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4520	5	2	0.11	59545060	13172	147.95	4510	4575	4475	5860	3165	4515	4520.58	1.58	0	338	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	595	7.02	0.42	12	0.10	644.00	10667.00	7030	20240702	-35.70	4230	20250207	6.86	5230	-13.58	20250210	4230	6.86	20250207	6750	-33.04	20240715	4230	6.86	20250207	0.51	Y	092780	500	65 억		208657	N	N	5	N	00	N
8	20250714	100709	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4530	15	2	0.33	46919765	10399	116.80	4510	4545	4475	5860	3165	4515	4511.95	1.58	0	96	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	597	7.03	0.42	12	0.08	644.00	10667.00	7030	20240702	-35.56	4230	20250207	7.09	5230	-13.38	20250210	4230	7.09	20250207	6750	-32.89	20240715	4230	7.09	20250207	0.51	Y	092780	500	65 억		208657	N	N	5	N	00	N
9	20250714	090705	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4475	-40	5	-0.89	7902485	1753	19.69	4510	4510	4475	5860	3165	4515	4507.98	1.58	0	-234	4601	4557	4511	4467	4421	4535	4445	66	1345	500	3160	5	1	13168460	589	6.95	0.42	12	0.01	644.00	10667.00	7030	20240702	-36.34	4230	20250207	5.79	5230	-14.44	20250210	4230	5.79	20250207	6750	-33.70	20240715	4230	5.79	20250207	0.51	Y	092780	500	65 억		208657	N	N	5	N	00	N