KissMeData/100120/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	160558	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21700	-150	5	-0.69	1020337100	46844	30.39	21850	22200	21500	28400	15300	21850	21781.60	32.26	0	4815	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2116	10.19	0.83	12	0.48	2129.00	26272.00	29400	20241113	-26.19	19680	20241210	10.26	25300	-14.23	20250416	19980	8.61	20250804	29400	-26.19	20241113	19680	10.26	20241210	0.74	Y	100120	500	50 억		3145332	N	N	191	N	00	N
3	20250806	150608	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21800	-50	5	-0.23	967104375	44397	28.81	21850	22200	21500	28400	15300	21850	21783.10	32.26	0	4939	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2126	10.24	0.83	12	0.46	2129.00	26272.00	29400	20241113	-25.85	19680	20241210	10.77	25300	-13.83	20250416	19980	9.11	20250804	29400	-25.85	20241113	19680	10.77	20241210	0.74	Y	100120	500	50 억		3145332	N	N	1343	N	00	N
4	20250806	140610	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21800	-50	5	-0.23	895230725	41080	26.65	21850	22200	21500	28400	15300	21850	21792.37	32.26	0	6077	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2126	10.24	0.83	12	0.42	2129.00	26272.00	29400	20241113	-25.85	19680	20241210	10.77	25300	-13.83	20250416	19980	9.11	20250804	29400	-25.85	20241113	19680	10.77	20241210	0.74	Y	100120	500	50 억		3145332	N	N	1343	N	00	N
5	20250806	130606	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21850	0	3	0.00	797379175	36586	23.74	21850	22200	21500	28400	15300	21850	21794.65	32.26	0	6203	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2130	10.26	0.83	12	0.38	2129.00	26272.00	29400	20241113	-25.68	19680	20241210	11.03	25300	-13.64	20250416	19980	9.36	20250804	29400	-25.68	20241113	19680	11.03	20241210	0.74	Y	100120	500	50 억		3145332	N	N	1343	N	00	N
6	20250806	120603	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21900	50	2	0.23	682984550	31349	20.34	21850	22200	21500	28400	15300	21850	21786.49	32.26	0	5531	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2135	10.29	0.83	12	0.32	2129.00	26272.00	29400	20241113	-25.51	19680	20241210	11.28	25300	-13.44	20250416	19980	9.61	20250804	29400	-25.51	20241113	19680	11.28	20241210	0.74	Y	100120	500	50 억		3145332	N	N	1343	N	00	N
7	20250806	110611	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21800	-50	5	-0.23	585612100	26881	17.44	21850	22200	21500	28400	15300	21850	21785.35	32.26	0	4976	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2126	10.24	0.83	12	0.28	2129.00	26272.00	29400	20241113	-25.85	19680	20241210	10.77	25300	-13.83	20250416	19980	9.11	20250804	29400	-25.85	20241113	19680	10.77	20241210	0.74	Y	100120	500	50 억		3145332	N	N	1343	N	00	N
8	20250806	100608	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	21750	-100	5	-0.46	315840250	14398	9.34	21850	22200	21600	28400	15300	21850	21936.40	32.26	0	-338	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2121	10.22	0.83	12	0.15	2129.00	26272.00	29400	20241113	-26.02	19680	20241210	10.52	25300	-14.03	20250416	19980	8.86	20250804	29400	-26.02	20241113	19680	10.52	20241210	0.74	Y	100120	500	50 억		3145332	N	N	1343	N	00	N
9	20250806	090605	55	40.00	KOSDAQ		의료·정밀기기	N	N	N	Y	40	N	22150	300	2	1.37	64751250	2942	1.91	21850	22150	21600	28400	15300	21850	22009.26	32.26	0	-220	22516	22182	21716	21382	20916	22350	21550	50	6550	500	15290	50	1	9750000	2160	10.40	0.84	12	0.03	2129.00	26272.00	29400	20241113	-24.66	19680	20241210	12.55	25300	-12.45	20250416	19980	10.86	20250804	29400	-24.66	20241113	19680	12.55	20241210	0.74	Y	100120	500	50 억		3145332	N	N	1343	N	00	N