KissMeData/138360/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	160814	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	694	-8	5	-1.14	27749424	39793	45.35	708	712	691	912	492	702	697.34	10.65	0	-3033	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	336	6.20	0.64	12	0.08	112.00	1087.00	1534	20250422	-54.76	555	20250331	25.05	1534	-54.76	20250422	555	25.05	20250331	1534	-54.76	20250422	555	25.05	20250331	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N
3	20250714	150827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	699	-3	5	-0.43	25740117	36901	42.06	708	712	691	912	492	702	697.55	10.65	0	-2822	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	338	6.24	0.64	12	0.08	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	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N
4	20250714	140827	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	699	-3	5	-0.43	24291004	34819	39.68	708	712	691	912	492	702	697.64	10.65	0	-2804	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	338	6.24	0.64	12	0.07	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	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N
5	20250714	130825	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	698	-4	5	-0.57	24271448	34791	39.65	708	712	691	912	492	702	697.64	10.65	0	-2826	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	337	6.23	0.64	12	0.07	112.00	1087.00	1534	20250422	-54.50	555	20250331	25.77	1534	-54.50	20250422	555	25.77	20250331	1534	-54.50	20250422	555	25.77	20250331	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N
6	20250714	120821	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	699	-3	5	-0.43	23787015	34097	38.86	708	712	691	912	492	702	697.63	10.65	0	-2686	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	338	6.24	0.64	12	0.07	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	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N
7	20250714	110822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	700	-2	5	-0.28	18883627	27046	30.83	708	712	691	912	492	702	698.20	10.65	0	-2242	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	338	6.25	0.64	12	0.06	112.00	1087.00	1534	20250422	-54.37	555	20250331	26.13	1534	-54.37	20250422	555	26.13	20250331	1534	-54.37	20250422	555	26.13	20250331	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N
8	20250714	100822	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	701	-1	5	-0.14	17743365	25415	28.97	708	712	691	912	492	702	698.15	10.65	0	-1921	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	339	6.26	0.64	12	0.05	112.00	1087.00	1534	20250422	-54.30	555	20250331	26.31	1534	-54.30	20250422	555	26.31	20250331	1534	-54.30	20250422	555	26.31	20250331	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N
9	20250714	090818	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	711	9	2	1.28	1149497	1625	1.85	708	712	702	912	492	702	707.38	10.65	0	-532	754	728	709	683	664	718	673	242	210	500	490	1	1	48348248	344	6.35	0.65	12	0.00	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	0.14	Y	138360	500	241 억		5150273	N	N	0	N	00	N