KissMeData/124560/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	160800	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	45	2	1.51	18118058265	5791022	609.34	2985	3275	2960	3880	2090	2985	3128.66	2.76	0	-295952	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1149	4.49	0.52	12	15.27	675.00	5853.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2630	15.21	20250409	4355	-30.42	20240626	2595	16.76	20241210	3.79	Y	124560	100	38 억		1046434	N	N	73354	N	00	N
3	20250625	150807	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3045	60	2	2.01	17901983980	5719785	601.85	2985	3275	2960	3880	2090	2985	3129.84	2.76	0	-314893	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1155	4.51	0.52	12	15.09	675.00	5853.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2630	15.78	20250409	4355	-30.08	20240626	2595	17.34	20241210	3.79	Y	124560	100	38 억		1046434	N	N	2442	N	00	N
4	20250625	140809	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3080	95	2	3.18	17405849240	5557030	584.72	2985	3275	2960	3880	2090	2985	3132.22	2.76	0	-337502	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1168	4.56	0.53	12	14.66	675.00	5853.00	4355	20240626	-29.28	2595	20241210	18.69	3580	-13.97	20250225	2630	17.11	20250409	4355	-29.28	20240626	2595	18.69	20241210	3.79	Y	124560	100	38 억		1046434	N	N	2442	N	00	N
5	20250625	130808	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3060	75	2	2.51	16417926805	5236796	551.03	2985	3275	2960	3880	2090	2985	3135.11	2.76	0	-337262	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1160	4.53	0.52	12	13.81	675.00	5853.00	4355	20240626	-29.74	2595	20241210	17.92	3580	-14.53	20250225	2630	16.35	20250409	4355	-29.74	20240626	2595	17.92	20241210	3.79	Y	124560	100	38 억		1046434	N	N	2442	N	00	N
6	20250625	120807	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3055	70	2	2.35	15739725816	5014467	527.63	2985	3275	2960	3880	2090	2985	3138.86	2.76	0	-353978	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1158	4.53	0.52	12	13.22	675.00	5853.00	4355	20240626	-29.85	2595	20241210	17.73	3580	-14.66	20250225	2630	16.16	20250409	4355	-29.85	20240626	2595	17.73	20241210	3.79	Y	124560	100	38 억		1046434	N	N	2442	N	00	N
7	20250625	110808	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3080	95	2	3.18	13938044748	4430647	466.20	2985	3275	2960	3880	2090	2985	3145.83	2.76	0	-389245	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1168	4.56	0.53	12	11.69	675.00	5853.00	4355	20240626	-29.28	2595	20241210	18.69	3580	-13.97	20250225	2630	17.11	20250409	4355	-29.28	20240626	2595	18.69	20241210	3.79	Y	124560	100	38 억		1046434	N	N	2442	N	00	N
8	20250625	100808	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	35	2	1.17	359738830	120266	12.65	2985	3020	2960	3880	2090	2985	2991.19	2.76	0	17027	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1145	4.47	0.52	12	0.32	675.00	5853.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2630	14.83	20250409	4355	-30.65	20240626	2595	16.38	20241210	3.79	Y	124560	100	38 억		1046434	N	N	2442	N	00	N
9	20250625	090811	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2985	0	3	0.00	78059540	26230	2.76	2985	2995	2960	3880	2090	2985	2975.96	2.76	0	4010	3088	3036	2978	2926	2868	3007	2897	38	895	100	2140	5	1	37916584	1132	4.42	0.51	12	0.07	675.00	5853.00	4355	20240626	-31.46	2595	20241210	15.03	3580	-16.62	20250225	2630	13.50	20250409	4355	-31.46	20240626	2595	15.03	20241210	3.79	Y	124560	100	38 억		1046434	N	N	2442	N	00	N