KissMeData/142760/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	160821	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2155	-5	5	-0.23	374014930	175765	35.03	2160	2175	2060	2805	1515	2160	2127.93	1.35	0	-34135	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	813	-11.17	2.18	12	0.47	-193.00	989.00	2250	20250617	-4.22	999	20250203	115.72	2250	-4.22	20250617	999	115.72	20250203	2250	-4.22	20250617	999	115.72	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N
3	20250625	150828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2155	-5	5	-0.23	355072980	166965	33.27	2160	2175	2060	2805	1515	2160	2126.63	1.35	0	-34883	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	813	-11.17	2.18	12	0.44	-193.00	989.00	2250	20250617	-4.22	999	20250203	115.72	2250	-4.22	20250617	999	115.72	20250203	2250	-4.22	20250617	999	115.72	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N
4	20250625	140830	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2165	5	2	0.23	336944375	158520	31.59	2160	2175	2060	2805	1515	2160	2125.56	1.35	0	-38823	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	817	-11.22	2.19	12	0.42	-193.00	989.00	2250	20250617	-3.78	999	20250203	116.72	2250	-3.78	20250617	999	116.72	20250203	2250	-3.78	20250617	999	116.72	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N
5	20250625	130829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2120	-40	5	-1.85	297172105	140039	27.91	2160	2175	2060	2805	1515	2160	2122.07	1.35	0	-36568	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	800	-10.98	2.14	12	0.37	-193.00	989.00	2250	20250617	-5.78	999	20250203	112.21	2250	-5.78	20250617	999	112.21	20250203	2250	-5.78	20250617	999	112.21	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N
6	20250625	120828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2100	-60	5	-2.78	256901570	121028	24.12	2160	2175	2060	2805	1515	2160	2122.66	1.35	0	-32095	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	792	-10.88	2.12	12	0.32	-193.00	989.00	2250	20250617	-6.67	999	20250203	110.21	2250	-6.67	20250617	999	110.21	20250203	2250	-6.67	20250617	999	110.21	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N
7	20250625	110829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2125	-35	5	-1.62	191863935	90404	18.02	2160	2175	2060	2805	1515	2160	2122.29	1.35	0	-14393	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	802	-11.01	2.15	12	0.24	-193.00	989.00	2250	20250617	-5.56	999	20250203	112.71	2250	-5.56	20250617	999	112.71	20250203	2250	-5.56	20250617	999	112.71	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N
8	20250625	100829	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2125	-35	5	-1.62	132827390	62394	12.43	2160	2175	2060	2805	1515	2160	2128.85	1.35	0	-11919	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	802	-11.01	2.15	12	0.17	-193.00	989.00	2250	20250617	-5.56	999	20250203	112.71	2250	-5.56	20250617	999	112.71	20250203	2250	-5.56	20250617	999	112.71	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N
9	20250625	090832	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	2145	-15	5	-0.69	21711415	10167	2.03	2160	2160	2100	2805	1515	2160	2135.48	1.35	0	1195	2400	2280	2110	1990	1820	2340	2050	189	645	500	1420	5	1	37734811	809	-11.11	2.17	12	0.03	-193.00	989.00	2250	20250617	-4.67	999	20250203	114.71	2250	-4.67	20250617	999	114.71	20250203	2250	-4.67	20250617	999	114.71	20250203	0.67	Y	142760	500	188 억		508026	N	N	0	N	00	N