KissMeData/484870/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	161307	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	151300	-4000	5	-2.58	10081893900	65715	63.15	154900	157600	151000	201500	108800	155300	153418.52	5.50	0	27318	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	13850	45.03	8.37	12	0.72	3360.00	18067.00	170900	20250623	-11.47	41600	20241230	263.70	170900	-11.47	20250623	43100	251.04	20250102	170900	-11.47	20250623	41600	263.70	20241230	0.30	Y	484870	100	9 억		503786	N	N	1247	N	00	N
3	20250625	151320	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	153000	-2300	5	-1.48	9850284000	64189	61.68	154900	157600	151000	201500	108800	155300	153457.51	5.50	0	27204	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	14005	45.54	8.47	12	0.70	3360.00	18067.00	170900	20250623	-10.47	41600	20241230	267.79	170900	-10.47	20250623	43100	254.99	20250102	170900	-10.47	20250623	41600	267.79	20241230	0.30	Y	484870	100	9 억		503786	N	N	1075	N	00	N
4	20250625	141321	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	153000	-2300	5	-1.48	8323644100	54187	52.07	154900	157600	151000	201500	108800	155300	153609.61	5.50	0	22132	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	14005	45.54	8.47	12	0.59	3360.00	18067.00	170900	20250623	-10.47	41600	20241230	267.79	170900	-10.47	20250623	43100	254.99	20250102	170900	-10.47	20250623	41600	267.79	20241230	0.30	Y	484870	100	9 억		503786	N	N	1075	N	00	N
5	20250625	131321	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	151700	-3600	5	-2.32	6798272300	44150	42.42	154900	157600	151000	201500	108800	155300	153981.25	5.50	0	15915	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	13886	45.15	8.40	12	0.48	3360.00	18067.00	170900	20250623	-11.23	41600	20241230	264.66	170900	-11.23	20250623	43100	251.97	20250102	170900	-11.23	20250623	41600	264.66	20241230	0.30	Y	484870	100	9 억		503786	N	N	1075	N	00	N
6	20250625	121319	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	152900	-2400	5	-1.55	5078517300	32848	31.56	154900	157600	152000	201500	108800	155300	154606.59	5.50	0	10523	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	13996	45.51	8.46	12	0.36	3360.00	18067.00	170900	20250623	-10.53	41600	20241230	267.55	170900	-10.53	20250623	43100	254.76	20250102	170900	-10.53	20250623	41600	267.55	20241230	0.30	Y	484870	100	9 억		503786	N	N	1075	N	00	N
7	20250625	111321	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	155200	-100	5	-0.06	4028152900	26000	24.98	154900	157600	152000	201500	108800	155300	154928.96	5.50	0	9678	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	14207	46.19	8.59	12	0.28	3360.00	18067.00	170900	20250623	-9.19	41600	20241230	273.08	170900	-9.19	20250623	43100	260.09	20250102	170900	-9.19	20250623	41600	273.08	20241230	0.30	Y	484870	100	9 억		503786	N	N	1075	N	00	N
8	20250625	101321	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	156600	1300	2	0.84	2905309400	18809	18.07	154900	157500	152000	201500	108800	155300	154463.79	5.50	0	7935	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	14335	46.61	8.67	12	0.21	3360.00	18067.00	170900	20250623	-8.37	41600	20241230	276.44	170900	-8.37	20250623	43100	263.34	20250102	170900	-8.37	20250623	41600	276.44	20241230	0.30	Y	484870	100	9 억		503786	N	N	1075	N	00	N
9	20250625	091324	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	154000	-1300	5	-0.84	723410500	4675	4.49	154900	156900	152600	201500	108800	155300	154740.21	5.50	0	1657	165833	160566	156833	151566	147833	158700	149700	9	46200	100	114920	100	1	9153900	14097	45.83	8.52	12	0.05	3360.00	18067.00	170900	20250623	-9.89	41600	20241230	270.19	170900	-9.89	20250623	43100	257.31	20250102	170900	-9.89	20250623	41600	270.19	20241230	0.30	Y	484870	100	9 억		503786	N	N	1075	N	00	N