KissMeData/092780/price/prices-20250801.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	20250806	160544	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4205	20	2	0.48	32839126	7828	106.39	4195	4225	4180	5440	2930	4185	4195.09	1.38	0	-2516	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	554	6.53	0.39	12	0.06	644.00	10667.00	6730	20240821	-37.52	4175	20250730	0.72	5230	-19.60	20250210	4175	0.72	20250730	6730	-37.52	20240821	4175	0.72	20250730	0.44	Y	092780	500	65 억		182282	N	N	15	N	00	N
3	20250806	150554	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4185	0	3	0.00	30838551	7350	99.89	4195	4225	4180	5440	2930	4185	4195.72	1.38	0	-2424	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	551	6.50	0.39	12	0.06	644.00	10667.00	6730	20240821	-37.82	4175	20250730	0.24	5230	-19.98	20250210	4175	0.24	20250730	6730	-37.82	20240821	4175	0.24	20250730	0.44	Y	092780	500	65 억		182282	N	N	86	N	00	N
4	20250806	140555	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4190	5	2	0.12	22547941	5368	72.95	4195	4225	4185	5440	2930	4185	4200.44	1.38	0	-1484	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	552	6.51	0.39	12	0.04	644.00	10667.00	6730	20240821	-37.74	4175	20250730	0.36	5230	-19.89	20250210	4175	0.36	20250730	6730	-37.74	20240821	4175	0.36	20250730	0.44	Y	092780	500	65 억		182282	N	N	86	N	00	N
5	20250806	130552	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4215	30	2	0.72	20588556	4901	66.61	4195	4225	4185	5440	2930	4185	4200.89	1.38	0	-1109	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	555	6.55	0.40	12	0.04	644.00	10667.00	6730	20240821	-37.37	4175	20250730	0.96	5230	-19.41	20250210	4175	0.96	20250730	6730	-37.37	20240821	4175	0.96	20250730	0.44	Y	092780	500	65 억		182282	N	N	86	N	00	N
6	20250806	120549	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4210	25	2	0.60	19641256	4676	63.55	4195	4225	4185	5440	2930	4185	4200.44	1.38	0	-1066	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	554	6.54	0.39	12	0.04	644.00	10667.00	6730	20240821	-37.44	4175	20250730	0.84	5230	-19.50	20250210	4175	0.84	20250730	6730	-37.44	20240821	4175	0.84	20250730	0.44	Y	092780	500	65 억		182282	N	N	86	N	00	N
7	20250806	110555	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4210	25	2	0.60	17426796	4150	56.40	4195	4225	4185	5440	2930	4185	4199.23	1.38	0	-1047	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	554	6.54	0.39	12	0.03	644.00	10667.00	6730	20240821	-37.44	4175	20250730	0.84	5230	-19.50	20250210	4175	0.84	20250730	6730	-37.44	20240821	4175	0.84	20250730	0.44	Y	092780	500	65 억		182282	N	N	86	N	00	N
8	20250806	100553	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4210	25	2	0.60	10624896	2530	34.38	4195	4225	4185	5440	2930	4185	4199.56	1.38	0	-758	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	554	6.54	0.39	12	0.02	644.00	10667.00	6730	20240821	-37.44	4175	20250730	0.84	5230	-19.50	20250210	4175	0.84	20250730	6730	-37.44	20240821	4175	0.84	20250730	0.44	Y	092780	500	65 억		182282	N	N	86	N	00	N
9	20250806	090551	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	4185	0	3	0.00	2661740	636	8.64	4195	4195	4185	5440	2930	4185	4185.13	1.38	0	-628	4228	4206	4193	4171	4158	4200	4165	66	1255	500	2920	5	1	13168460	551	6.50	0.39	12	0.00	644.00	10667.00	6730	20240821	-37.82	4175	20250730	0.24	5230	-19.98	20250210	4175	0.24	20250730	6730	-37.82	20240821	4175	0.24	20250730	0.44	Y	092780	500	65 억		182282	N	N	86	N	00	N