KissMeData/142760/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	160819	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1835	-108	5	-5.56	340661645	182348	129.32	1943	1954	1835	2525	1361	1943	1868.20	0.55	0	-84551	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	699	-9.51	1.86	12	0.48	-193.00	989.00	2250	20250617	-18.44	999	20250203	83.68	2250	-18.44	20250617	999	83.68	20250203	2250	-18.44	20250617	999	83.68	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N
3	20250714	150833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1848	-95	5	-4.89	308932055	165116	117.10	1943	1954	1840	2525	1361	1943	1871.00	0.55	0	-73390	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	704	-9.58	1.87	12	0.43	-193.00	989.00	2250	20250617	-17.87	999	20250203	84.98	2250	-17.87	20250617	999	84.98	20250203	2250	-17.87	20250617	999	84.98	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N
4	20250714	140833	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1850	-93	5	-4.79	286891551	153211	108.66	1943	1954	1840	2525	1361	1943	1872.53	0.55	0	-70441	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	704	-9.59	1.87	12	0.40	-193.00	989.00	2250	20250617	-17.78	999	20250203	85.19	2250	-17.78	20250617	999	85.19	20250203	2250	-17.78	20250617	999	85.19	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N
5	20250714	130831	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1860	-83	5	-4.27	198600324	105508	74.83	1943	1954	1854	2525	1361	1943	1882.32	0.55	0	-54560	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	708	-9.64	1.88	12	0.28	-193.00	989.00	2250	20250617	-17.33	999	20250203	86.19	2250	-17.33	20250617	999	86.19	20250203	2250	-17.33	20250617	999	86.19	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N
6	20250714	120827	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1862	-81	5	-4.17	190248199	101021	71.65	1943	1954	1854	2525	1361	1943	1883.25	0.55	0	-50791	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	709	-9.65	1.88	12	0.27	-193.00	989.00	2250	20250617	-17.24	999	20250203	86.39	2250	-17.24	20250617	999	86.39	20250203	2250	-17.24	20250617	999	86.39	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N
7	20250714	110828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1871	-72	5	-3.71	130991141	69228	49.10	1943	1954	1861	2525	1361	1943	1892.17	0.55	0	-22965	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	712	-9.69	1.89	12	0.18	-193.00	989.00	2250	20250617	-16.84	999	20250203	87.29	2250	-16.84	20250617	999	87.29	20250203	2250	-16.84	20250617	999	87.29	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N
8	20250714	100828	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1874	-69	5	-3.55	104680011	55136	39.10	1943	1954	1874	2525	1361	1943	1898.58	0.55	0	-21492	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	714	-9.71	1.89	12	0.14	-193.00	989.00	2250	20250617	-16.71	999	20250203	87.59	2250	-16.71	20250617	999	87.59	20250203	2250	-16.71	20250617	999	87.59	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N
9	20250714	090824	57	100.00	KOSDAQ		일반서비스	N	N	N	N		N	1925	-18	5	-0.93	3068156	1592	1.13	1943	1954	1907	2525	1361	1943	1927.23	0.55	0	262	2057	1999	1947	1889	1837	1974	1864	190	582	500	1320	1	1	38077511	733	-9.97	1.95	12	0.00	-193.00	989.00	2250	20250617	-14.44	999	20250203	92.69	2250	-14.44	20250617	999	92.69	20250203	2250	-14.44	20250617	999	92.69	20250203	1.00	Y	142760	500	190 억		210933	N	N	0	N	00	N