KissMeData/060310/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	160538	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2095	-50	5	-2.33	458429360	217569	128.82	2130	2140	2090	2785	1505	2145	2107.09	7.98	0	-79345	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1112	-10.74	2.25	03	0.41	-195.00	933.00	2885	20250423	-27.38	1637	20241210	27.98	2885	-27.38	20250423	1748	19.85	20250203	2885	-27.38	20250423	1637	27.98	20241210	4.40	Y	060310	500	265 억		4235552	N	N	26389	N	00	N
3	20250714	150546	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2100	-45	5	-2.10	441052050	209281	123.92	2130	2140	2090	2785	1505	2145	2107.46	7.98	0	-77169	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1114	-10.77	2.25	03	0.39	-195.00	933.00	2885	20250423	-27.21	1637	20241210	28.28	2885	-27.21	20250423	1748	20.14	20250203	2885	-27.21	20250423	1637	28.28	20241210	4.40	Y	060310	500	265 억		4235552	N	N	20573	N	00	N
4	20250714	140546	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2100	-45	5	-2.10	407171685	193140	114.36	2130	2140	2090	2785	1505	2145	2108.17	7.98	0	-75309	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1114	-10.77	2.25	03	0.36	-195.00	933.00	2885	20250423	-27.21	1637	20241210	28.28	2885	-27.21	20250423	1748	20.14	20250203	2885	-27.21	20250423	1637	28.28	20241210	4.40	Y	060310	500	265 억		4235552	N	N	20573	N	00	N
5	20250714	130546	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2100	-45	5	-2.10	306709890	145270	86.02	2130	2140	2095	2785	1505	2145	2111.31	7.98	0	-50080	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1114	-10.77	2.25	03	0.27	-195.00	933.00	2885	20250423	-27.21	1637	20241210	28.28	2885	-27.21	20250423	1748	20.14	20250203	2885	-27.21	20250423	1637	28.28	20241210	4.40	Y	060310	500	265 억		4235552	N	N	20573	N	00	N
6	20250714	120542	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2100	-45	5	-2.10	249877145	118200	69.99	2130	2140	2100	2785	1505	2145	2114.02	7.98	0	-44104	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1114	-10.77	2.25	03	0.22	-195.00	933.00	2885	20250423	-27.21	1637	20241210	28.28	2885	-27.21	20250423	1748	20.14	20250203	2885	-27.21	20250423	1637	28.28	20241210	4.40	Y	060310	500	265 억		4235552	N	N	20573	N	00	N
7	20250714	110544	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2110	-35	5	-1.63	175422910	82851	49.06	2130	2140	2110	2785	1505	2145	2117.33	7.98	0	-25259	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1120	-10.82	2.26	03	0.16	-195.00	933.00	2885	20250423	-26.86	1637	20241210	28.89	2885	-26.86	20250423	1748	20.71	20250203	2885	-26.86	20250423	1637	28.89	20241210	4.40	Y	060310	500	265 억		4235552	N	N	20573	N	00	N
8	20250714	100543	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2125	-20	5	-0.93	131025320	61900	36.65	2130	2140	2110	2785	1505	2145	2116.73	7.98	0	-12101	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1128	-10.90	2.28	03	0.12	-195.00	933.00	2885	20250423	-26.34	1637	20241210	29.81	2885	-26.34	20250423	1748	21.57	20250203	2885	-26.34	20250423	1637	29.81	20241210	4.40	Y	060310	500	265 억		4235552	N	N	20573	N	00	N
9	20250714	090541	55	60.00	KOSDAQ		의료·정밀기기	N	N	N	Y	60	N	2125	-20	5	-0.93	21920205	10329	6.12	2130	2140	2115	2785	1505	2145	2122.20	7.98	0	-882	2185	2165	2140	2120	2095	2175	2130	265	640	500	1540	5	1	53059040	1128	-10.90	2.28	03	0.02	-195.00	933.00	2885	20250423	-26.34	1637	20241210	29.81	2885	-26.34	20250423	1748	21.57	20250203	2885	-26.34	20250423	1637	29.81	20241210	4.40	Y	060310	500	265 억		4235552	N	N	20573	N	00	N