KissMeData/060310/price/prices-20250801.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	20250806	160438	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1866	-1	5	-0.05	344219007	184611	62.17	1862	1879	1841	2425	1307	1867	1864.56	4.46	0	6669	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	990	-9.57	2.00	03	0.35	-195.00	933.00	2885	20250423	-35.32	1637	20241210	13.99	2885	-35.32	20250423	1748	6.75	20250203	2885	-35.32	20250423	1637	13.99	20241210	4.85	Y	060310	500	265 억		2366174	N	N	60	N	00	N
3	20250806	150445	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1862	-5	5	-0.27	306129190	164138	55.28	1862	1879	1841	2425	1307	1867	1865.07	4.46	0	7913	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	988	-9.55	2.00	03	0.31	-195.00	933.00	2885	20250423	-35.46	1637	20241210	13.74	2885	-35.46	20250423	1748	6.52	20250203	2885	-35.46	20250423	1637	13.74	20241210	4.85	Y	060310	500	265 억		2366174	N	N	2040	N	00	N
4	20250806	140446	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1860	-7	5	-0.37	244356452	130805	44.05	1862	1879	1853	2425	1307	1867	1868.10	4.46	0	8643	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	987	-9.54	1.99	03	0.25	-195.00	933.00	2885	20250423	-35.53	1637	20241210	13.62	2885	-35.53	20250423	1748	6.41	20250203	2885	-35.53	20250423	1637	13.62	20241210	4.85	Y	060310	500	265 억		2366174	N	N	2040	N	00	N
5	20250806	130444	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1867	0	3	0.00	214248507	114606	38.60	1862	1879	1853	2425	1307	1867	1869.44	4.46	0	10262	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	991	-9.57	2.00	03	0.22	-195.00	933.00	2885	20250423	-35.29	1637	20241210	14.05	2885	-35.29	20250423	1748	6.81	20250203	2885	-35.29	20250423	1637	14.05	20241210	4.85	Y	060310	500	265 억		2366174	N	N	2040	N	00	N
6	20250806	120442	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1870	3	2	0.16	182267464	97458	32.82	1862	1879	1853	2425	1307	1867	1870.22	4.46	0	18473	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	992	-9.59	2.00	03	0.18	-195.00	933.00	2885	20250423	-35.18	1637	20241210	14.23	2885	-35.18	20250423	1748	6.98	20250203	2885	-35.18	20250423	1637	14.23	20241210	4.85	Y	060310	500	265 억		2366174	N	N	2040	N	00	N
7	20250806	110447	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1873	6	2	0.32	151590046	81035	27.29	1862	1879	1853	2425	1307	1867	1870.67	4.46	0	31534	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	994	-9.61	2.01	03	0.15	-195.00	933.00	2885	20250423	-35.08	1637	20241210	14.42	2885	-35.08	20250423	1748	7.15	20250203	2885	-35.08	20250423	1637	14.42	20241210	4.85	Y	060310	500	265 억		2366174	N	N	2040	N	00	N
8	20250806	100445	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1875	8	2	0.43	99951021	53475	18.01	1862	1878	1853	2425	1307	1867	1869.12	4.46	0	23164	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	995	-9.62	2.01	03	0.10	-195.00	933.00	2885	20250423	-35.01	1637	20241210	14.54	2885	-35.01	20250423	1748	7.27	20250203	2885	-35.01	20250423	1637	14.54	20241210	4.85	Y	060310	500	265 억		2366174	N	N	2040	N	00	N
9	20250806	090442	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1861	-6	5	-0.32	4355693	2339	0.79	1862	1866	1853	2425	1307	1867	1862.20	4.46	0	-1961	1926	1896	1877	1847	1828	1911	1862	265	558	500	1340	1	1	53059040	987	-9.54	1.99	03	0.00	-195.00	933.00	2885	20250423	-35.49	1637	20241210	13.68	2885	-35.49	20250423	1748	6.46	20250203	2885	-35.49	20250423	1637	13.68	20241210	4.85	Y	060310	500	265 억		2366174	N	N	2040	N	00	N