KissMeData/123700/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	160757	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3715	55	2	1.50	285349569	77016	67.31	3665	3740	3645	4755	2565	3660	3705.07	5.49	0	7621	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	580	2.79	0.27	12	0.49	1333.00	13949.00	3790	20240821	-1.98	2750	20250204	35.09	3740	-0.67	20250714	2750	35.09	20250204	3790	-1.98	20240821	2750	35.09	20250204	0.43	Y	123700	500	78 억		855944	N	N	680	N	00	N
3	20250714	150810	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3720	60	2	1.64	276948609	74755	65.34	3665	3740	3645	4755	2565	3660	3704.75	5.49	0	8098	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	581	2.79	0.27	12	0.48	1333.00	13949.00	3790	20240821	-1.85	2750	20250204	35.27	3740	-0.53	20250714	2750	35.27	20250204	3790	-1.85	20240821	2750	35.27	20250204	0.43	Y	123700	500	78 억		855944	N	N	5	N	00	N
4	20250714	140810	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3705	45	2	1.23	237073374	64021	55.96	3665	3740	3645	4755	2565	3660	3703.06	5.49	0	5394	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	578	2.78	0.27	12	0.41	1333.00	13949.00	3790	20240821	-2.24	2750	20250204	34.73	3740	-0.94	20250714	2750	34.73	20250204	3790	-2.24	20240821	2750	34.73	20250204	0.43	Y	123700	500	78 억		855944	N	N	5	N	00	N
5	20250714	130809	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3710	50	2	1.37	217233094	58672	51.28	3665	3740	3645	4755	2565	3660	3702.50	5.49	0	5228	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	579	2.78	0.27	12	0.38	1333.00	13949.00	3790	20240821	-2.11	2750	20250204	34.91	3740	-0.80	20250714	2750	34.91	20250204	3790	-2.11	20240821	2750	34.91	20250204	0.43	Y	123700	500	78 억		855944	N	N	5	N	00	N
6	20250714	120805	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3710	50	2	1.37	204983149	55369	48.39	3665	3740	3645	4755	2565	3660	3702.13	5.49	0	4812	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	579	2.78	0.27	12	0.35	1333.00	13949.00	3790	20240821	-2.11	2750	20250204	34.91	3740	-0.80	20250714	2750	34.91	20250204	3790	-2.11	20240821	2750	34.91	20250204	0.43	Y	123700	500	78 억		855944	N	N	5	N	00	N
7	20250714	110805	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3705	45	2	1.23	132135049	35742	31.24	3665	3730	3645	4755	2565	3660	3696.91	5.49	0	3622	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	578	2.78	0.27	12	0.23	1333.00	13949.00	3790	20240821	-2.24	2750	20250204	34.73	3730	0.00	20250711	2750	34.73	20250204	3790	-2.24	20240821	2750	34.73	20250204	0.43	Y	123700	500	78 억		855944	N	N	5	N	00	N
8	20250714	100805	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3690	30	2	0.82	99140078	26858	23.47	3665	3715	3645	4755	2565	3660	3691.27	5.49	0	3112	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	576	2.77	0.26	12	0.17	1333.00	13949.00	3790	20240821	-2.64	2750	20250204	34.18	3730	-1.07	20250711	2750	34.18	20250204	3790	-2.64	20240821	2750	34.18	20250204	0.43	Y	123700	500	78 억		855944	N	N	5	N	00	N
9	20250714	090801	57	100.00	KOSPI		운송장비·부품	N	N	N	N		N	3680	20	2	0.55	21023270	5736	5.01	3665	3680	3645	4755	2565	3660	3665.14	5.49	0	-240	3780	3720	3670	3610	3560	3750	3640	78	1095	500	2700	5	1	15604898	574	2.76	0.26	12	0.04	1333.00	13949.00	3790	20240821	-2.90	2750	20250204	33.82	3730	-1.34	20250711	2750	33.82	20250204	3790	-2.90	20240821	2750	33.82	20250204	0.43	Y	123700	500	78 억		855944	N	N	5	N	00	N