KissMeData/123700/price/prices-20250501.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	20250502	160734	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3055	0	3	0.00	46291907	15101	49.16	3055	3080	3050	3970	2140	3055	3065.52	5.12	0	2004	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	477	2.29	0.22	12	0.10	1333.00	13949.00	3790	20240821	-19.39	2750	20250204	11.09	3110	-1.77	20250430	2750	11.09	20250204	3790	-19.39	20240821	2750	11.09	20250204	0.58	Y	123700	500	78 억		798382	N	N	55	N	00	N
3	20250502	150741	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3060	5	2	0.16	45870305	14963	48.72	3055	3080	3050	3970	2140	3055	3065.58	5.12	0	2024	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	478	2.30	0.22	12	0.10	1333.00	13949.00	3790	20240821	-19.26	2750	20250204	11.27	3110	-1.61	20250430	2750	11.27	20250204	3790	-19.26	20240821	2750	11.27	20250204	0.58	Y	123700	500	78 억		798382	N	N	45	N	00	N
4	20250502	140740	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3070	15	2	0.49	28508955	9291	30.25	3055	3080	3050	3970	2140	3055	3068.45	5.12	0	1972	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	479	2.30	0.22	12	0.06	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3110	-1.29	20250430	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억		798382	N	N	45	N	00	N
5	20250502	130740	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3070	15	2	0.49	27658565	9014	29.35	3055	3080	3050	3970	2140	3055	3068.40	5.12	0	1955	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	479	2.30	0.22	12	0.06	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3110	-1.29	20250430	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억		798382	N	N	45	N	00	N
6	20250502	120739	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3075	20	2	0.65	25114085	8185	26.65	3055	3080	3050	3970	2140	3055	3068.31	5.12	0	1956	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	480	2.31	0.22	12	0.05	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3110	-1.13	20250430	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억		798382	N	N	45	N	00	N
7	20250502	110740	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3075	20	2	0.65	17639975	5752	18.73	3055	3080	3050	3970	2140	3055	3066.76	5.12	0	1798	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	480	2.31	0.22	12	0.04	1333.00	13949.00	3790	20240821	-18.87	2750	20250204	11.82	3110	-1.13	20250430	2750	11.82	20250204	3790	-18.87	20240821	2750	11.82	20250204	0.58	Y	123700	500	78 억		798382	N	N	45	N	00	N
8	20250502	100737	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3080	25	2	0.82	11076545	3618	11.78	3055	3080	3050	3970	2140	3055	3061.51	5.12	0	650	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	481	2.31	0.22	12	0.02	1333.00	13949.00	3790	20240821	-18.73	2750	20250204	12.00	3110	-0.96	20250430	2750	12.00	20250204	3790	-18.73	20240821	2750	12.00	20250204	0.58	Y	123700	500	78 억		798382	N	N	45	N	00	N
9	20250502	090741	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3070	15	2	0.49	7104395	2325	7.57	3055	3070	3050	3970	2140	3055	3055.65	5.12	0	221	3131	3092	3071	3032	3011	3082	3022	78	915	500	2190	5	1	15604898	479	2.30	0.22	12	0.01	1333.00	13949.00	3790	20240821	-19.00	2750	20250204	11.64	3110	-1.29	20250430	2750	11.64	20250204	3790	-19.00	20240821	2750	11.64	20250204	0.58	Y	123700	500	78 억		798382	N	N	45	N	00	N