KissMeData/104540/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	160731	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6170	110	2	1.82	154910440	25096	476.11	6150	6440	6080	7870	4250	6060	6172.71	2.63	0	-5205	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	789	-31.97	1.15	12	0.20	-193.00	5368.00	8360	20240710	-26.20	4685	20241209	31.70	7880	-21.70	20250124	4950	24.65	20250409	8180	-24.57	20240715	4685	31.70	20241209	1.88	Y	104540	500	63 억		336423	N	N	741	N	00	N
3	20250714	150744	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6130	70	2	1.16	148923060	24121	457.62	6150	6440	6080	7870	4250	6060	6174.00	2.63	0	-5477	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	784	-31.76	1.14	12	0.19	-193.00	5368.00	8360	20240710	-26.67	4685	20241209	30.84	7880	-22.21	20250124	4950	23.84	20250409	8180	-25.06	20240715	4685	30.84	20241209	1.88	Y	104540	500	63 억		336423	N	N	401	N	00	N
4	20250714	140744	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6130	70	2	1.16	122274280	19765	374.98	6150	6440	6080	7870	4250	6060	6186.40	2.63	0	-5131	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	784	-31.76	1.14	12	0.15	-193.00	5368.00	8360	20240710	-26.67	4685	20241209	30.84	7880	-22.21	20250124	4950	23.84	20250409	8180	-25.06	20240715	4685	30.84	20241209	1.88	Y	104540	500	63 억		336423	N	N	401	N	00	N
5	20250714	130742	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6100	40	2	0.66	119442270	19303	366.21	6150	6440	6080	7870	4250	6060	6187.76	2.63	0	-4915	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	780	-31.61	1.14	12	0.15	-193.00	5368.00	8360	20240710	-27.03	4685	20241209	30.20	7880	-22.59	20250124	4950	23.23	20250409	8180	-25.43	20240715	4685	30.20	20241209	1.88	Y	104540	500	63 억		336423	N	N	401	N	00	N
6	20250714	120738	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6100	40	2	0.66	109186510	17621	334.30	6150	6440	6080	7870	4250	6060	6196.39	2.63	0	-4144	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	780	-31.61	1.14	12	0.14	-193.00	5368.00	8360	20240710	-27.03	4685	20241209	30.20	7880	-22.59	20250124	4950	23.23	20250409	8180	-25.43	20240715	4685	30.20	20241209	1.88	Y	104540	500	63 억		336423	N	N	401	N	00	N
7	20250714	110739	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6140	80	2	1.32	99254890	16000	303.55	6150	6440	6080	7870	4250	6060	6203.43	2.63	0	-3116	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	785	-31.81	1.14	12	0.13	-193.00	5368.00	8360	20240710	-26.56	4685	20241209	31.06	7880	-22.08	20250124	4950	24.04	20250409	8180	-24.94	20240715	4685	31.06	20241209	1.88	Y	104540	500	63 억		336423	N	N	401	N	00	N
8	20250714	100739	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6120	60	2	0.99	85736350	13801	261.83	6150	6440	6080	7870	4250	6060	6212.33	2.63	0	-2901	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	782	-31.71	1.14	12	0.11	-193.00	5368.00	8360	20240710	-26.79	4685	20241209	30.63	7880	-22.34	20250124	4950	23.64	20250409	8180	-25.18	20240715	4685	30.63	20241209	1.88	Y	104540	500	63 억		336423	N	N	401	N	00	N
9	20250714	090735	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	6250	190	2	3.14	67291090	10801	204.91	6150	6440	6100	7870	4250	6060	6230.08	2.63	0	-2911	6220	6140	6060	5980	5900	6180	6020	64	1810	500	4120	10	1	12785740	799	-32.38	1.16	12	0.08	-193.00	5368.00	8360	20240710	-25.24	4685	20241209	33.40	7880	-20.69	20250124	4950	26.26	20250409	8180	-23.59	20240715	4685	33.40	20241209	1.88	Y	104540	500	63 억		336423	N	N	401	N	00	N