KissMeData/060310/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	160538	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2490	-50	5	-1.97	1036816465	414333	72.62	2565	2565	2460	3300	1780	2540	2502.39	9.02	0	20685	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1321	-12.77	2.67	03	0.78	-195.00	933.00	2885	20250423	-13.69	1637	20241210	52.11	2885	-13.69	20250423	1748	42.45	20250203	2885	-13.69	20250423	1637	52.11	20241210	4.43	Y	060310	500	265 억		4786258	N	N	42	N	00	N
3	20250625	150544	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2485	-55	5	-2.17	956713235	382110	66.97	2565	2565	2460	3300	1780	2540	2503.76	9.02	0	12531	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1319	-12.74	2.66	03	0.72	-195.00	933.00	2885	20250423	-13.86	1637	20241210	51.80	2885	-13.86	20250423	1748	42.16	20250203	2885	-13.86	20250423	1637	51.80	20241210	4.43	Y	060310	500	265 억		4786258	N	N	53	N	00	N
4	20250625	140545	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2470	-70	5	-2.76	842800937	336258	58.94	2565	2565	2460	3300	1780	2540	2506.41	9.02	0	10076	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1311	-12.67	2.65	03	0.63	-195.00	933.00	2885	20250423	-14.38	1637	20241210	50.89	2885	-14.38	20250423	1748	41.30	20250203	2885	-14.38	20250423	1637	50.89	20241210	4.43	Y	060310	500	265 억		4786258	N	N	53	N	00	N
5	20250625	130544	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2470	-70	5	-2.76	703547262	279863	49.05	2565	2565	2470	3300	1780	2540	2513.90	9.02	0	-10835	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1311	-12.67	2.65	03	0.53	-195.00	933.00	2885	20250423	-14.38	1637	20241210	50.89	2885	-14.38	20250423	1748	41.30	20250203	2885	-14.38	20250423	1637	50.89	20241210	4.43	Y	060310	500	265 억		4786258	N	N	53	N	00	N
6	20250625	120543	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2480	-60	5	-2.36	607158692	240960	42.23	2565	2565	2475	3300	1780	2540	2519.75	9.02	0	-6068	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1316	-12.72	2.66	03	0.45	-195.00	933.00	2885	20250423	-14.04	1637	20241210	51.50	2885	-14.04	20250423	1748	41.88	20250203	2885	-14.04	20250423	1637	51.50	20241210	4.43	Y	060310	500	265 억		4786258	N	N	53	N	00	N
7	20250625	110544	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2497	-43	5	-1.69	489651110	193740	33.96	2565	2565	2490	3300	1780	2540	2527.36	9.02	0	-16699	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1325	-12.81	2.68	03	0.37	-195.00	933.00	2885	20250423	-13.45	1637	20241210	52.54	2885	-13.45	20250423	1748	42.85	20250203	2885	-13.45	20250423	1637	52.54	20241210	4.43	Y	060310	500	265 억		4786258	N	N	53	N	00	N
8	20250625	100544	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2535	-5	5	-0.20	300295110	118226	20.72	2565	2565	2515	3300	1780	2540	2540.01	9.02	0	6437	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1345	-13.00	2.72	03	0.22	-195.00	933.00	2885	20250423	-12.13	1637	20241210	54.86	2885	-12.13	20250423	1748	45.02	20250203	2885	-12.13	20250423	1637	54.86	20241210	4.43	Y	060310	500	265 억		4786258	N	N	53	N	00	N
9	20250625	090546	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2535	-5	5	-0.20	43938345	17255	3.02	2565	2565	2535	3300	1780	2540	2546.41	9.02	0	-8711	2596	2567	2531	2502	2466	2582	2517	265	760	500	1870	5	1	53059040	1345	-13.00	2.72	03	0.03	-195.00	933.00	2885	20250423	-12.13	1637	20241210	54.86	2885	-12.13	20250423	1748	45.02	20250203	2885	-12.13	20250423	1637	54.86	20241210	4.43	Y	060310	500	265 억		4786258	N	N	53	N	00	N