KissMeData/100120/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	160721	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	22100	250	2	1.14	382458625	17502	120.40	21950	22100	21550	28400	15300	21850	21852.25	32.89	0	2767	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2155	10.38	0.84	12	0.18	2129.00	26272.00	29900	20240617	-26.09	19680	20241210	12.30	25300	-12.65	20250416	20200	9.41	20250110	29400	-24.83	20241113	19680	12.30	20241210	0.50	Y	100120	500	50 억		3207201	N	N	304	N	00	N
3	20250625	150728	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	22050	200	2	0.92	371996375	17028	117.14	21950	22100	21550	28400	15300	21850	21846.16	32.89	0	2880	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2150	10.36	0.84	12	0.17	2129.00	26272.00	29900	20240617	-26.25	19680	20241210	12.04	25300	-12.85	20250416	20200	9.16	20250110	29400	-25.00	20241113	19680	12.04	20241210	0.50	Y	100120	500	50 억		3207201	N	N	592	N	00	N
4	20250625	140729	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21900	50	2	0.23	291502575	13367	91.95	21950	22050	21550	28400	15300	21850	21807.63	32.89	0	4016	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2135	10.29	0.83	12	0.14	2129.00	26272.00	29900	20240617	-26.76	19680	20241210	11.28	25300	-13.44	20250416	20200	8.42	20250110	29400	-25.51	20241113	19680	11.28	20241210	0.50	Y	100120	500	50 억		3207201	N	N	592	N	00	N
5	20250625	130728	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21850	0	3	0.00	276611475	12688	87.28	21950	22050	21550	28400	15300	21850	21801.03	32.89	0	3990	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2130	10.26	0.83	12	0.13	2129.00	26272.00	29900	20240617	-26.92	19680	20241210	11.03	25300	-13.64	20250416	20200	8.17	20250110	29400	-25.68	20241113	19680	11.03	20241210	0.50	Y	100120	500	50 억		3207201	N	N	592	N	00	N
6	20250625	120727	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21950	100	2	0.46	255504775	11724	80.65	21950	22050	21550	28400	15300	21850	21793.31	32.89	0	3776	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2140	10.31	0.84	12	0.12	2129.00	26272.00	29900	20240617	-26.59	19680	20241210	11.53	25300	-13.24	20250416	20200	8.66	20250110	29400	-25.34	20241113	19680	11.53	20241210	0.50	Y	100120	500	50 억		3207201	N	N	592	N	00	N
7	20250625	110728	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21650	-200	5	-0.92	190425350	8754	60.22	21950	21950	21550	28400	15300	21850	21752.95	32.89	0	2959	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2111	10.17	0.82	12	0.09	2129.00	26272.00	29900	20240617	-27.59	19680	20241210	10.01	25300	-14.43	20250416	20200	7.18	20250110	29400	-26.36	20241113	19680	10.01	20241210	0.50	Y	100120	500	50 억		3207201	N	N	592	N	00	N
8	20250625	100728	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21900	50	2	0.23	129523550	5946	40.90	21950	21950	21550	28400	15300	21850	21783.31	32.89	0	1968	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2135	10.29	0.83	12	0.06	2129.00	26272.00	29900	20240617	-26.76	19680	20241210	11.28	25300	-13.44	20250416	20200	8.42	20250110	29400	-25.51	20241113	19680	11.28	20241210	0.50	Y	100120	500	50 억		3207201	N	N	592	N	00	N
9	20250625	090731	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21800	-50	5	-0.23	14130050	646	4.44	21950	21950	21800	28400	15300	21850	21873.14	32.89	0	-134	22150	22000	21700	21550	21250	22075	21625	50	6550	500	15290	50	1	9750000	2126	10.24	0.83	12	0.01	2129.00	26272.00	29900	20240617	-27.09	19680	20241210	10.77	25300	-13.83	20250416	20200	7.92	20250110	29400	-25.85	20241113	19680	10.77	20241210	0.50	Y	100120	500	50 억		3207201	N	N	592	N	00	N