KissMeData/124560/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	160759	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3350	50	2	1.52	1950600928	586402	64.22	3300	3380	3255	4290	2310	3300	3326.37	2.80	0	-29629	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1331	4.96	0.57	12	1.48	675.00	5853.00	4290	20241002	-21.91	2595	20241210	29.09	3580	-6.42	20250225	2630	27.38	20250409	4290	-21.91	20241002	2595	29.09	20241210	4.03	Y	124560	100	40 억		1112211	N	N	19359	N	00	N
3	20250714	150812	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3360	60	2	1.82	1883767787	566465	62.04	3300	3380	3255	4290	2310	3300	3325.48	2.80	0	-29806	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1335	4.98	0.57	12	1.43	675.00	5853.00	4290	20241002	-21.68	2595	20241210	29.48	3580	-6.15	20250225	2630	27.76	20250409	4290	-21.68	20241002	2595	29.48	20241210	4.03	Y	124560	100	40 억		1112211	N	N	20444	N	00	N
4	20250714	140812	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3365	65	2	1.97	1721151114	518041	56.73	3300	3380	3255	4290	2310	3300	3322.42	2.80	0	-29340	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1337	4.99	0.57	12	1.30	675.00	5853.00	4290	20241002	-21.56	2595	20241210	29.67	3580	-6.01	20250225	2630	27.95	20250409	4290	-21.56	20241002	2595	29.67	20241210	4.03	Y	124560	100	40 억		1112211	N	N	20444	N	00	N
5	20250714	130810	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3340	40	2	1.21	1417774332	427703	46.84	3300	3375	3255	4290	2310	3300	3314.86	2.80	0	-13872	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1327	4.95	0.57	12	1.08	675.00	5853.00	4290	20241002	-22.14	2595	20241210	28.71	3580	-6.70	20250225	2630	27.00	20250409	4290	-22.14	20241002	2595	28.71	20241210	4.03	Y	124560	100	40 억		1112211	N	N	20444	N	00	N
6	20250714	120806	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3335	35	2	1.06	1019586186	308822	33.82	3300	3370	3255	4290	2310	3300	3301.53	2.80	0	-12631	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1325	4.94	0.57	12	0.78	675.00	5853.00	4290	20241002	-22.26	2595	20241210	28.52	3580	-6.84	20250225	2630	26.81	20250409	4290	-22.26	20241002	2595	28.52	20241210	4.03	Y	124560	100	40 억		1112211	N	N	20444	N	00	N
7	20250714	110807	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3290	-10	5	-0.30	599214875	182157	19.95	3300	3340	3255	4290	2310	3300	3289.55	2.80	0	-1758	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1307	4.87	0.56	12	0.46	675.00	5853.00	4290	20241002	-23.31	2595	20241210	26.78	3580	-8.10	20250225	2630	25.10	20250409	4290	-23.31	20241002	2595	26.78	20241210	4.03	Y	124560	100	40 억		1112211	N	N	20444	N	00	N
8	20250714	100807	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3295	-5	5	-0.15	348878625	106258	11.64	3300	3310	3255	4290	2310	3300	3283.32	2.80	0	-22782	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1309	4.88	0.56	12	0.27	675.00	5853.00	4290	20241002	-23.19	2595	20241210	26.97	3580	-7.96	20250225	2630	25.29	20250409	4290	-23.19	20241002	2595	26.97	20241210	4.03	Y	124560	100	40 억		1112211	N	N	20444	N	00	N
9	20250714	090803	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3270	-30	5	-0.91	133667750	40726	4.46	3300	3310	3255	4290	2310	3300	3282.12	2.80	0	-24373	3436	3367	3286	3217	3136	3402	3252	40	990	100	2370	5	1	39720911	1299	4.84	0.56	12	0.10	675.00	5853.00	4290	20241002	-23.78	2595	20241210	26.01	3580	-8.66	20250225	2630	24.33	20250409	4290	-23.78	20241002	2595	26.01	20241210	4.03	Y	124560	100	40 억		1112211	N	N	20444	N	00	N