KissMeData/123750/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	160758	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1535	-2	5	-0.13	33404749	21648	27.59	1550	1550	1535	1998	1076	1537	1543.09	0.65	0	12	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	196	-3.08	0.97	12	0.17	-498.00	1581.00	1856	20240801	-17.30	1214	20241209	26.44	1697	-9.55	20250120	1356	13.20	20250311	1856	-17.30	20240801	1214	26.44	20241209	0.00	Y	123750	500	63 억		82369	N	N	18	N	00	N
3	20250714	150811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1543	6	2	0.39	33169894	21495	27.39	1550	1550	1535	1998	1076	1537	1543.14	0.65	0	67	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	197	-3.10	0.98	12	0.17	-498.00	1581.00	1856	20240801	-16.86	1214	20241209	27.10	1697	-9.07	20250120	1356	13.79	20250311	1856	-16.86	20240801	1214	27.10	20241209	0.00	Y	123750	500	63 억		82369	N	N	24	N	00	N
4	20250714	140811	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1547	10	2	0.65	32098280	20797	26.50	1550	1550	1535	1998	1076	1537	1543.41	0.65	0	15	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	197	-3.11	0.98	12	0.16	-498.00	1581.00	1856	20240801	-16.65	1214	20241209	27.43	1697	-8.84	20250120	1356	14.09	20250311	1856	-16.65	20240801	1214	27.43	20241209	0.00	Y	123750	500	63 억		82369	N	N	24	N	00	N
5	20250714	130809	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1542	5	2	0.33	18873854	12247	15.61	1550	1550	1536	1998	1076	1537	1541.10	0.65	0	34	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	197	-3.10	0.98	12	0.10	-498.00	1581.00	1856	20240801	-16.92	1214	20241209	27.02	1697	-9.13	20250120	1356	13.72	20250311	1856	-16.92	20240801	1214	27.02	20241209	0.00	Y	123750	500	63 억		82369	N	N	24	N	00	N
6	20250714	120805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1536	-1	5	-0.07	18300384	11874	15.13	1550	1550	1536	1998	1076	1537	1541.21	0.65	0	-4	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	196	-3.08	0.97	12	0.09	-498.00	1581.00	1856	20240801	-17.24	1214	20241209	26.52	1697	-9.49	20250120	1356	13.27	20250311	1856	-17.24	20240801	1214	26.52	20241209	0.00	Y	123750	500	63 억		82369	N	N	24	N	00	N
7	20250714	110806	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1536	-1	5	-0.07	17109983	11099	14.14	1550	1550	1536	1998	1076	1537	1541.58	0.65	0	-4	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	196	-3.08	0.97	12	0.09	-498.00	1581.00	1856	20240801	-17.24	1214	20241209	26.52	1697	-9.49	20250120	1356	13.27	20250311	1856	-17.24	20240801	1214	26.52	20241209	0.00	Y	123750	500	63 억		82369	N	N	24	N	00	N
8	20250714	100805	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1543	6	2	0.39	15852936	10282	13.10	1550	1550	1537	1998	1076	1537	1541.81	0.65	0	170	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	197	-3.10	0.98	12	0.08	-498.00	1581.00	1856	20240801	-16.86	1214	20241209	27.10	1697	-9.07	20250120	1356	13.79	20250311	1856	-16.86	20240801	1214	27.10	20241209	0.00	Y	123750	500	63 억		82369	N	N	24	N	00	N
9	20250714	090802	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	1550	13	2	0.85	4876630	3152	4.02	1550	1550	1540	1998	1076	1537	1547.15	0.65	0	-44	1599	1568	1544	1513	1489	1556	1501	64	461	500	1040	1	1	12746297	198	-3.11	0.98	12	0.02	-498.00	1581.00	1856	20240801	-16.49	1214	20241209	27.68	1697	-8.66	20250120	1356	14.31	20250311	1856	-16.49	20240801	1214	27.68	20241209	0.00	Y	123750	500	63 억		82369	N	N	24	N	00	N