KissMeData/122690/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	160755	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2385	0	3	0.00	93606210	39318	46.31	2385	2440	2290	3100	1670	2385	2380.75	1.01	0	1413	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	521	45.00	0.53	12	0.18	53.00	4499.00	3405	20240627	-29.96	1712	20241209	39.31	2840	-16.02	20250611	1736	37.38	20250331	3405	-29.96	20240627	1712	39.31	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N
3	20250625	150802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2390	5	2	0.21	90119555	37856	44.59	2385	2440	2290	3100	1670	2385	2380.59	1.01	0	1513	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	522	45.09	0.53	12	0.17	53.00	4499.00	3405	20240627	-29.81	1712	20241209	39.60	2840	-15.85	20250611	1736	37.67	20250331	3405	-29.81	20240627	1712	39.60	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N
4	20250625	140804	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2390	5	2	0.21	87457025	36739	43.27	2385	2440	2290	3100	1670	2385	2380.50	1.01	0	1423	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	522	45.09	0.53	12	0.17	53.00	4499.00	3405	20240627	-29.81	1712	20241209	39.60	2840	-15.85	20250611	1736	37.67	20250331	3405	-29.81	20240627	1712	39.60	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N
5	20250625	130803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2395	10	2	0.42	82201300	34538	40.68	2385	2440	2290	3100	1670	2385	2380.02	1.01	0	1310	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	523	45.19	0.53	12	0.16	53.00	4499.00	3405	20240627	-29.66	1712	20241209	39.89	2840	-15.67	20250611	1736	37.96	20250331	3405	-29.66	20240627	1712	39.89	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N
6	20250625	120803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2395	10	2	0.42	73471475	30896	36.39	2385	2440	2290	3100	1670	2385	2378.03	1.01	0	402	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	523	45.19	0.53	12	0.14	53.00	4499.00	3405	20240627	-29.66	1712	20241209	39.89	2840	-15.67	20250611	1736	37.96	20250331	3405	-29.66	20240627	1712	39.89	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N
7	20250625	110803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2385	0	3	0.00	68266015	28719	33.82	2385	2440	2290	3100	1670	2385	2377.03	1.01	0	459	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	521	45.00	0.53	12	0.13	53.00	4499.00	3405	20240627	-29.96	1712	20241209	39.31	2840	-16.02	20250611	1736	37.38	20250331	3405	-29.96	20240627	1712	39.31	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N
8	20250625	100803	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2370	-15	5	-0.63	50637310	21309	25.10	2385	2440	2290	3100	1670	2385	2376.33	1.01	0	958	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	518	44.72	0.53	12	0.10	53.00	4499.00	3405	20240627	-30.40	1712	20241209	38.43	2840	-16.55	20250611	1736	36.52	20250331	3405	-30.40	20240627	1712	38.43	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N
9	20250625	090806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	45	2	1.89	3710045	1533	1.81	2385	2440	2385	3100	1670	2385	2420.12	1.01	0	-615	2448	2416	2388	2356	2328	2415	2355	109	715	500	1570	5	1	21844410	531	45.85	0.54	12	0.01	53.00	4499.00	3405	20240627	-28.63	1712	20241209	41.94	2840	-14.44	20250611	1736	39.98	20250331	3405	-28.63	20240627	1712	41.94	20241209	0.00	Y	122690	500	109 억		219610	N	N	0	N	00	N