KissMeData/484870/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	161305	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	168300	5600	2	3.44	9573329450	55957	158.11	165000	181100	165000	211500	113900	162700	171083.83	5.60	0	-3246	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15406	50.09	9.32	12	0.61	3360.00	18067.00	181100	20250714	-7.07	41600	20241230	304.57	181100	-7.07	20250714	43100	290.49	20250102	181100	-7.07	20250714	41600	304.57	20241230	0.34	Y	484870	100	9 억		512922	N	N	476	N	00	N
3	20250714	151328	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	170300	7600	2	4.67	9296132850	54315	153.47	165000	181100	165000	211500	113900	162700	171152.22	5.60	0	-3318	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15589	50.68	9.43	12	0.59	3360.00	18067.00	181100	20250714	-5.96	41600	20241230	309.38	181100	-5.96	20250714	43100	295.13	20250102	181100	-5.96	20250714	41600	309.38	20241230	0.34	Y	484870	100	9 억		512922	N	N	515	N	00	N
4	20250714	141327	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	170100	7400	2	4.55	8009885350	46756	132.11	165000	181100	165000	211500	113900	162700	171312.46	5.60	0	-2716	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15571	50.62	9.41	12	0.51	3360.00	18067.00	181100	20250714	-6.07	41600	20241230	308.89	181100	-6.07	20250714	43100	294.66	20250102	181100	-6.07	20250714	41600	308.89	20241230	0.34	Y	484870	100	9 억		512922	N	N	515	N	00	N
5	20250714	131324	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	168500	5800	2	3.56	6671263600	38854	109.78	165000	181100	165000	211500	113900	162700	171700.82	5.60	0	-913	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15424	50.15	9.33	12	0.42	3360.00	18067.00	181100	20250714	-6.96	41600	20241230	305.05	181100	-6.96	20250714	43100	290.95	20250102	181100	-6.96	20250714	41600	305.05	20241230	0.34	Y	484870	100	9 억		512922	N	N	515	N	00	N
6	20250714	121319	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	170000	7300	2	4.49	5222573750	30293	85.60	165000	181100	165000	211500	113900	162700	172402.00	5.60	0	1107	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15562	50.60	9.41	12	0.33	3360.00	18067.00	181100	20250714	-6.13	41600	20241230	308.65	181100	-6.13	20250714	43100	294.43	20250102	181100	-6.13	20250714	41600	308.65	20241230	0.34	Y	484870	100	9 억		512922	N	N	515	N	00	N
7	20250714	111320	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	174300	11600	2	7.13	3516497050	20486	57.88	165000	181100	165000	211500	113900	162700	171653.67	5.60	0	679	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15955	51.88	9.65	12	0.22	3360.00	18067.00	181100	20250714	-3.75	41600	20241230	318.99	181100	-3.75	20250714	43100	304.41	20250102	181100	-3.75	20250714	41600	318.99	20241230	0.34	Y	484870	100	9 억		512922	N	N	515	N	00	N
8	20250714	101320	55	60.00	KOSPI	신고가	기계·장비	N	N	N	Y	60	N	171100	8400	2	5.16	2016691150	11718	33.11	165000	181100	165000	211500	113900	162700	172101.99	5.60	0	485	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15662	50.92	9.47	12	0.13	3360.00	18067.00	181100	20250714	-5.52	41600	20241230	311.30	181100	-5.52	20250714	43100	296.98	20250102	181100	-5.52	20250714	41600	311.30	20241230	0.34	Y	484870	100	9 억		512922	N	N	515	N	00	N
9	20250714	091312	55	60.00	KOSPI		기계·장비	N	N	N	Y	60	N	170100	7400	2	4.55	357782900	2121	5.99	165000	170300	165000	211500	113900	162700	168685.95	5.60	0	257	172233	167466	164933	160166	157633	166200	158900	9	48800	100	123650	100	1	9153900	15571	50.62	9.41	12	0.02	3360.00	18067.00	170900	20250623	-0.47	41600	20241230	308.89	170900	-0.47	20250623	43100	294.66	20250102	170900	-0.47	20250623	41600	308.89	20241230	0.34	Y	484870	100	9 억		512922	N	N	515	N	00	N