KissMeData/123750/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	KOSDAQ		운송장비·부품	N	N	N	N		N	1504	-17	5	-1.12	15618127	10277	162.00	1521	1559	1504	1977	1065	1521	1519.72	0.78	0	112	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	192	-3.02	0.95	12	0.08	-498.00	1581.00	2165	20240529	-30.53	1214	20241209	23.89	1697	-11.37	20250120	1356	10.91	20250311	2165	-30.53	20240529	1214	23.89	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N
3	20250502	150741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1505	-16	5	-1.05	14572847	9582	151.04	1521	1559	1505	1977	1065	1521	1520.86	0.78	0	118	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	192	-3.02	0.95	12	0.08	-498.00	1581.00	2165	20240529	-30.48	1214	20241209	23.97	1697	-11.31	20250120	1356	10.99	20250311	2165	-30.48	20240529	1214	23.97	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N
4	20250502	140740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1513	-8	5	-0.53	10230054	6705	105.69	1521	1559	1512	1977	1065	1521	1525.74	0.78	0	91	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	193	-3.04	0.96	12	0.05	-498.00	1581.00	2165	20240529	-30.12	1214	20241209	24.63	1697	-10.84	20250120	1356	11.58	20250311	2165	-30.12	20240529	1214	24.63	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N
5	20250502	130740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1544	23	2	1.51	6928292	4528	71.37	1521	1559	1521	1977	1065	1521	1530.10	0.78	0	59	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	197	-3.10	0.98	12	0.04	-498.00	1581.00	2165	20240529	-28.68	1214	20241209	27.18	1697	-9.02	20250120	1356	13.86	20250311	2165	-28.68	20240529	1214	27.18	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N
6	20250502	120740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1549	28	2	1.84	6508802	4253	67.04	1521	1559	1521	1977	1065	1521	1530.40	0.78	0	57	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	197	-3.11	0.98	12	0.03	-498.00	1581.00	2165	20240529	-28.45	1214	20241209	27.59	1697	-8.72	20250120	1356	14.23	20250311	2165	-28.45	20240529	1214	27.59	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N
7	20250502	110740	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1525	4	2	0.26	5968281	3903	61.52	1521	1559	1521	1977	1065	1521	1529.15	0.78	0	66	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	194	-3.06	0.96	12	0.03	-498.00	1581.00	2165	20240529	-29.56	1214	20241209	25.62	1697	-10.14	20250120	1356	12.46	20250311	2165	-29.56	20240529	1214	25.62	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N
8	20250502	100737	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1550	29	2	1.91	3687715	2412	38.02	1521	1559	1521	1977	1065	1521	1528.90	0.78	0	70	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	198	-3.11	0.98	12	0.02	-498.00	1581.00	2165	20240529	-28.41	1214	20241209	27.68	1697	-8.66	20250120	1356	14.31	20250311	2165	-28.41	20240529	1214	27.68	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N
9	20250502	090741	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1530	9	2	0.59	1358470	893	14.08	1521	1530	1521	1977	1065	1521	1521.24	0.78	0	96	1569	1544	1530	1505	1491	1538	1499	64	456	500	1030	1	1	12746297	195	-3.07	0.97	12	0.01	-498.00	1581.00	2165	20240529	-29.33	1214	20241209	26.03	1697	-9.84	20250120	1356	12.83	20250311	2165	-29.33	20240529	1214	26.03	20241209	0.00	Y	123750	500	63 억		99903	N	N	0	N	00	N