KissMeData/122690/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	160754	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2415	0	3	0.00	205427120	84710	119.25	2415	2500	2370	3135	1695	2415	2425.06	1.00	0	1252	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	536	45.57	0.54	12	0.38	53.00	4499.00	3270	20240702	-26.15	1712	20241209	41.06	2990	-19.23	20250626	1736	39.11	20250331	3180	-24.06	20240716	1712	41.06	20241209	0.01	Y	122690	500	111 억		222792	N	N	11051	N	00	N
3	20250714	150807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	15	2	0.62	192153980	79242	111.55	2415	2500	2370	3135	1695	2415	2424.90	1.00	0	-322	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	540	45.85	0.54	12	0.36	53.00	4499.00	3270	20240702	-25.69	1712	20241209	41.94	2990	-18.73	20250626	1736	39.98	20250331	3180	-23.58	20240716	1712	41.94	20241209	0.01	Y	122690	500	111 억		222792	N	N	200	N	00	N
4	20250714	140807	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2425	10	2	0.41	167820795	69209	97.43	2415	2500	2370	3135	1695	2415	2424.84	1.00	0	-5634	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	538	45.75	0.54	12	0.31	53.00	4499.00	3270	20240702	-25.84	1712	20241209	41.65	2990	-18.90	20250626	1736	39.69	20250331	3180	-23.74	20240716	1712	41.65	20241209	0.01	Y	122690	500	111 억		222792	N	N	200	N	00	N
5	20250714	130805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2430	15	2	0.62	159138675	65628	92.39	2415	2500	2370	3135	1695	2415	2424.86	1.00	0	-5934	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	540	45.85	0.54	12	0.30	53.00	4499.00	3270	20240702	-25.69	1712	20241209	41.94	2990	-18.73	20250626	1736	39.98	20250331	3180	-23.58	20240716	1712	41.94	20241209	0.01	Y	122690	500	111 억		222792	N	N	200	N	00	N
6	20250714	120801	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2425	10	2	0.41	138973835	57299	80.66	2415	2500	2370	3135	1695	2415	2425.41	1.00	0	-6817	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	538	45.75	0.54	12	0.26	53.00	4499.00	3270	20240702	-25.84	1712	20241209	41.65	2990	-18.90	20250626	1736	39.69	20250331	3180	-23.74	20240716	1712	41.65	20241209	0.01	Y	122690	500	111 억		222792	N	N	200	N	00	N
7	20250714	110802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2425	10	2	0.41	124015790	51136	71.99	2415	2500	2370	3135	1695	2415	2425.21	1.00	0	-7365	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	538	45.75	0.54	12	0.23	53.00	4499.00	3270	20240702	-25.84	1712	20241209	41.65	2990	-18.90	20250626	1736	39.69	20250331	3180	-23.74	20240716	1712	41.65	20241209	0.01	Y	122690	500	111 억		222792	N	N	200	N	00	N
8	20250714	100802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2405	-10	5	-0.41	27369410	11420	16.08	2415	2415	2370	3135	1695	2415	2396.62	1.00	0	-3233	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	534	45.38	0.53	12	0.05	53.00	4499.00	3270	20240702	-26.45	1712	20241209	40.48	2990	-19.57	20250626	1736	38.54	20250331	3180	-24.37	20240716	1712	40.48	20241209	0.01	Y	122690	500	111 억		222792	N	N	200	N	00	N
9	20250714	090758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	2405	-10	5	-0.41	4585830	1909	2.69	2415	2415	2385	3135	1695	2415	2402.22	1.00	0	-1477	2471	2442	2411	2382	2351	2457	2397	111	720	500	1590	5	1	22204443	534	45.38	0.53	12	0.01	53.00	4499.00	3270	20240702	-26.45	1712	20241209	40.48	2990	-19.57	20250626	1736	38.54	20250331	3180	-24.37	20240716	1712	40.48	20241209	0.01	Y	122690	500	111 억		222792	N	N	200	N	00	N