KissMeData/100120/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	160720	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21400	-100	5	-0.47	260653775	12148	68.85	21500	21600	21300	27950	15050	21500	21456.53	32.95	0	-125	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2087	10.05	0.81	12	0.12	2129.00	26272.00	29400	20241113	-27.21	19680	20241210	8.74	25300	-15.42	20250416	20200	5.94	20250110	29400	-27.21	20241113	19680	8.74	20241210	0.54	Y	100120	500	50 억		3212246	N	N	218	N	00	N
3	20250714	150732	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21450	-50	5	-0.23	248183925	11566	65.55	21500	21600	21300	27950	15050	21500	21458.06	32.95	0	-171	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2091	10.08	0.82	12	0.12	2129.00	26272.00	29400	20241113	-27.04	19680	20241210	8.99	25300	-15.22	20250416	20200	6.19	20250110	29400	-27.04	20241113	19680	8.99	20241210	0.54	Y	100120	500	50 억		3212246	N	N	0	N	00	N
4	20250714	140732	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21500	0	3	0.00	181414625	8457	47.93	21500	21600	21300	27950	15050	21500	21451.42	32.95	0	-1487	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2096	10.10	0.82	12	0.09	2129.00	26272.00	29400	20241113	-26.87	19680	20241210	9.25	25300	-15.02	20250416	20200	6.44	20250110	29400	-26.87	20241113	19680	9.25	20241210	0.54	Y	100120	500	50 억		3212246	N	N	0	N	00	N
5	20250714	130731	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21450	-50	5	-0.23	136396925	6362	36.06	21500	21600	21300	27950	15050	21500	21439.32	32.95	0	-1834	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2091	10.08	0.82	12	0.07	2129.00	26272.00	29400	20241113	-27.04	19680	20241210	8.99	25300	-15.22	20250416	20200	6.19	20250110	29400	-27.04	20241113	19680	8.99	20241210	0.54	Y	100120	500	50 억		3212246	N	N	0	N	00	N
6	20250714	120727	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21350	-150	5	-0.70	101947425	4751	26.93	21500	21600	21350	27950	15050	21500	21458.10	32.95	0	-2365	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2082	10.03	0.81	12	0.05	2129.00	26272.00	29400	20241113	-27.38	19680	20241210	8.49	25300	-15.61	20250416	20200	5.69	20250110	29400	-27.38	20241113	19680	8.49	20241210	0.54	Y	100120	500	50 억		3212246	N	N	0	N	00	N
7	20250714	110727	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21400	-100	5	-0.47	79706725	3710	21.03	21500	21600	21400	27950	15050	21500	21484.29	32.95	0	-2390	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2087	10.05	0.81	12	0.04	2129.00	26272.00	29400	20241113	-27.21	19680	20241210	8.74	25300	-15.42	20250416	20200	5.94	20250110	29400	-27.21	20241113	19680	8.74	20241210	0.54	Y	100120	500	50 억		3212246	N	N	0	N	00	N
8	20250714	100727	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21500	0	3	0.00	34295550	1591	9.02	21500	21600	21450	27950	15050	21500	21555.97	32.95	0	-499	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2096	10.10	0.82	12	0.02	2129.00	26272.00	29400	20241113	-26.87	19680	20241210	9.25	25300	-15.02	20250416	20200	6.44	20250110	29400	-26.87	20241113	19680	9.25	20241210	0.54	Y	100120	500	50 억		3212246	N	N	0	N	00	N
9	20250714	090723	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21450	-50	5	-0.23	23010900	1066	6.04	21500	21600	21450	27950	15050	21500	21586.21	32.95	0	-435	21933	21716	21483	21266	21033	21725	21275	50	6450	500	15050	50	1	9750000	2091	10.08	0.82	12	0.01	2129.00	26272.00	29400	20241113	-27.04	19680	20241210	8.99	25300	-15.22	20250416	20200	6.19	20250110	29400	-27.04	20241113	19680	8.99	20241210	0.54	Y	100120	500	50 억		3212246	N	N	0	N	00	N