KissMeData/123700/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	160758	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3450	-25	5	-0.72	131424917	38190	100.27	3465	3500	3415	4515	2435	3475	3441.34	5.18	0	2351	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	538	2.59	0.25	12	0.24	1333.00	13949.00	3790	20240821	-8.97	2750	20250204	25.45	3600	-4.17	20250611	2750	25.45	20250204	3790	-8.97	20240821	2750	25.45	20250204	0.47	Y	123700	500	78 억		808497	N	N	208	N	00	N
3	20250625	150805	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3440	-35	5	-1.01	129424967	37609	98.74	3465	3500	3415	4515	2435	3475	3441.33	5.18	0	2427	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	537	2.58	0.25	12	0.24	1333.00	13949.00	3790	20240821	-9.23	2750	20250204	25.09	3600	-4.44	20250611	2750	25.09	20250204	3790	-9.23	20240821	2750	25.09	20250204	0.47	Y	123700	500	78 억		808497	N	N	1041	N	00	N
4	20250625	140807	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3440	-35	5	-1.01	115749402	33631	88.30	3465	3500	3415	4515	2435	3475	3441.75	5.18	0	1703	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	537	2.58	0.25	12	0.22	1333.00	13949.00	3790	20240821	-9.23	2750	20250204	25.09	3600	-4.44	20250611	2750	25.09	20250204	3790	-9.23	20240821	2750	25.09	20250204	0.47	Y	123700	500	78 억		808497	N	N	1041	N	00	N
5	20250625	130806	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3435	-40	5	-1.15	104439192	30339	79.65	3465	3500	3415	4515	2435	3475	3442.41	5.18	0	1913	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	536	2.58	0.25	12	0.19	1333.00	13949.00	3790	20240821	-9.37	2750	20250204	24.91	3600	-4.58	20250611	2750	24.91	20250204	3790	-9.37	20240821	2750	24.91	20250204	0.47	Y	123700	500	78 억		808497	N	N	1041	N	00	N
6	20250625	120806	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3445	-30	5	-0.86	101394232	29455	77.33	3465	3500	3415	4515	2435	3475	3442.34	5.18	0	1893	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	538	2.58	0.25	12	0.19	1333.00	13949.00	3790	20240821	-9.10	2750	20250204	25.27	3600	-4.31	20250611	2750	25.27	20250204	3790	-9.10	20240821	2750	25.27	20250204	0.47	Y	123700	500	78 억		808497	N	N	1041	N	00	N
7	20250625	110806	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3450	-25	5	-0.72	91419320	26562	69.74	3465	3500	3415	4515	2435	3475	3441.73	5.18	0	2298	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	538	2.59	0.25	12	0.17	1333.00	13949.00	3790	20240821	-8.97	2750	20250204	25.45	3600	-4.17	20250611	2750	25.45	20250204	3790	-8.97	20240821	2750	25.45	20250204	0.47	Y	123700	500	78 억		808497	N	N	1041	N	00	N
8	20250625	100806	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3450	-25	5	-0.72	62488385	18175	47.72	3465	3500	3415	4515	2435	3475	3438.15	5.18	0	2385	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	538	2.59	0.25	12	0.12	1333.00	13949.00	3790	20240821	-8.97	2750	20250204	25.45	3600	-4.17	20250611	2750	25.45	20250204	3790	-8.97	20240821	2750	25.45	20250204	0.47	Y	123700	500	78 억		808497	N	N	1041	N	00	N
9	20250625	090809	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3470	-5	5	-0.14	7659955	2207	5.79	3465	3500	3455	4515	2435	3475	3470.75	5.18	0	236	3521	3497	3451	3427	3381	3510	3440	78	1040	500	2500	5	1	15604898	541	2.60	0.25	12	0.01	1333.00	13949.00	3790	20240821	-8.44	2750	20250204	26.18	3600	-3.61	20250611	2750	26.18	20250204	3790	-8.44	20240821	2750	26.18	20250204	0.47	Y	123700	500	78 억		808497	N	N	1041	N	00	N