KissMeData/104540/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	160607	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5980	110	2	1.87	123541460	20993	105.60	5890	5980	5820	7630	4110	5870	5884.89	2.50	0	6815	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	765	-30.98	1.11	12	0.16	-193.00	5368.00	7880	20250124	-24.11	4685	20241209	27.64	7880	-24.11	20250124	4950	20.81	20250409	7880	-24.11	20250124	4685	27.64	20241209	2.10	Y	104540	500	63 억		319918	N	N	35	N	00	N
3	20250806	150617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5930	60	2	1.02	118692400	20177	101.49	5890	5950	5820	7630	4110	5870	5882.56	2.50	0	6666	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	758	-30.73	1.10	12	0.16	-193.00	5368.00	7880	20250124	-24.75	4685	20241209	26.57	7880	-24.75	20250124	4950	19.80	20250409	7880	-24.75	20250124	4685	26.57	20241209	2.10	Y	104540	500	63 억		319918	N	N	162	N	00	N
4	20250806	140619	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5880	10	2	0.17	72230870	12309	61.92	5890	5950	5820	7630	4110	5870	5868.13	2.50	0	1372	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	752	-30.47	1.10	12	0.10	-193.00	5368.00	7880	20250124	-25.38	4685	20241209	25.51	7880	-25.38	20250124	4950	18.79	20250409	7880	-25.38	20250124	4685	25.51	20241209	2.10	Y	104540	500	63 억		319918	N	N	162	N	00	N
5	20250806	130616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5910	40	2	0.68	55761970	9498	47.78	5890	5950	5820	7630	4110	5870	5870.92	2.50	0	601	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	756	-30.62	1.10	12	0.07	-193.00	5368.00	7880	20250124	-25.00	4685	20241209	26.15	7880	-25.00	20250124	4950	19.39	20250409	7880	-25.00	20250124	4685	26.15	20241209	2.10	Y	104540	500	63 억		319918	N	N	162	N	00	N
6	20250806	120613	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5900	30	2	0.51	55307300	9421	47.39	5890	5950	5820	7630	4110	5870	5870.64	2.50	0	614	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	754	-30.57	1.10	12	0.07	-193.00	5368.00	7880	20250124	-25.13	4685	20241209	25.93	7880	-25.13	20250124	4950	19.19	20250409	7880	-25.13	20250124	4685	25.93	20241209	2.10	Y	104540	500	63 억		319918	N	N	162	N	00	N
7	20250806	110620	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5920	50	2	0.85	48989120	8351	42.01	5890	5950	5820	7630	4110	5870	5866.26	2.50	0	801	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	757	-30.67	1.10	12	0.07	-193.00	5368.00	7880	20250124	-24.87	4685	20241209	26.36	7880	-24.87	20250124	4950	19.60	20250409	7880	-24.87	20250124	4685	26.36	20241209	2.10	Y	104540	500	63 억		319918	N	N	162	N	00	N
8	20250806	100617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5910	40	2	0.68	37827870	6465	32.52	5890	5930	5820	7630	4110	5870	5851.18	2.50	0	-66	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	756	-30.62	1.10	12	0.05	-193.00	5368.00	7880	20250124	-25.00	4685	20241209	26.15	7880	-25.00	20250124	4950	19.39	20250409	7880	-25.00	20250124	4685	26.15	20241209	2.10	Y	104540	500	63 억		319918	N	N	162	N	00	N
9	20250806	090614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	5830	-40	5	-0.68	4800390	820	4.12	5890	5890	5830	7630	4110	5870	5854.13	2.50	0	-525	6110	5990	5930	5810	5750	5960	5780	64	1760	500	3990	10	1	12785740	745	-30.21	1.09	12	0.01	-193.00	5368.00	7880	20250124	-26.02	4685	20241209	24.44	7880	-26.02	20250124	4950	17.78	20250409	7880	-26.02	20250124	4685	24.44	20241209	2.10	Y	104540	500	63 억		319918	N	N	162	N	00	N