KissMeData/138360/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	160815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	709	13	2	1.87	74015370	105460	45.43	715	715	685	904	488	696	701.82	10.93	0	1226	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	343	6.33	0.65	12	0.22	112.00	1087.00	1534	20250422	-53.78	555	20250331	27.75	1534	-53.78	20250422	555	27.75	20250331	1534	-53.78	20250422	555	27.75	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N
3	20250625	150822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	711	15	2	2.16	69513930	99070	42.68	715	715	685	904	488	696	701.66	10.93	0	1159	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	344	6.35	0.65	12	0.20	112.00	1087.00	1534	20250422	-53.65	555	20250331	28.11	1534	-53.65	20250422	555	28.11	20250331	1534	-53.65	20250422	555	28.11	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N
4	20250625	140824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	706	10	2	1.44	60326428	86116	37.10	715	715	685	904	488	696	700.53	10.93	0	-7826	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	341	6.30	0.65	12	0.18	112.00	1087.00	1534	20250422	-53.98	555	20250331	27.21	1534	-53.98	20250422	555	27.21	20250331	1534	-53.98	20250422	555	27.21	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N
5	20250625	130823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	703	7	2	1.01	52992930	75702	32.61	715	715	685	904	488	696	700.02	10.93	0	-7617	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	340	6.28	0.65	12	0.16	112.00	1087.00	1534	20250422	-54.17	555	20250331	26.67	1534	-54.17	20250422	555	26.67	20250331	1534	-54.17	20250422	555	26.67	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N
6	20250625	120822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	696	0	3	0.00	22119551	31729	13.67	715	715	685	904	488	696	697.14	10.93	0	-4564	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	337	6.21	0.64	12	0.07	112.00	1087.00	1534	20250422	-54.63	555	20250331	25.41	1534	-54.63	20250422	555	25.41	20250331	1534	-54.63	20250422	555	25.41	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N
7	20250625	110823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	695	-1	5	-0.14	21172779	30371	13.08	715	715	685	904	488	696	697.14	10.93	0	-3865	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	336	6.21	0.64	12	0.06	112.00	1087.00	1534	20250422	-54.69	555	20250331	25.23	1534	-54.69	20250422	555	25.23	20250331	1534	-54.69	20250422	555	25.23	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N
8	20250625	100823	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	699	3	2	0.43	15961644	22900	9.87	715	715	685	904	488	696	697.02	10.93	0	-3139	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	338	6.24	0.64	12	0.05	112.00	1087.00	1534	20250422	-54.43	555	20250331	25.95	1534	-54.43	20250422	555	25.95	20250331	1534	-54.43	20250422	555	25.95	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N
9	20250625	090826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	705	9	2	1.29	5073606	7242	3.12	715	715	685	904	488	696	700.58	10.93	0	487	748	722	693	667	638	707	652	242	208	500	500	1	1	48348248	341	6.29	0.65	12	0.01	112.00	1087.00	1534	20250422	-54.04	555	20250331	27.03	1534	-54.04	20250422	555	27.03	20250331	1534	-54.04	20250422	555	27.03	20250331	0.12	Y	138360	500	241 억		5282458	N	N	0	N	00	N