KissMeData/119610/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	160751	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16380	-30	5	-0.18	1384056020	84417	230.40	16410	16670	16220	21300	11490	16410	16395.47	8.12	0	4357	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2165	1170.00	1.16	12	0.64	14.00	14133.00	18500	20250513	-11.46	15150	20250513	8.12	18500	-11.46	20250513	15150	8.12	20250513	24900	-34.22	20240625	15150	8.12	20250513	0.00	Y	119610	500	66 억		1072924	N	N	20144	N	00	N
3	20250625	150758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16390	-20	5	-0.12	1349799910	82326	224.69	16410	16670	16220	21300	11490	16410	16395.79	8.12	0	4414	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2166	1170.71	1.16	12	0.62	14.00	14133.00	18500	20250513	-11.41	15150	20250513	8.18	18500	-11.41	20250513	15150	8.18	20250513	24900	-34.18	20240625	15150	8.18	20250513	0.00	Y	119610	500	66 억		1072924	N	N	372	N	00	N
4	20250625	140759	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16360	-50	5	-0.30	1175928250	71729	195.77	16410	16670	16220	21300	11490	16410	16394.04	8.12	0	2789	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2162	1168.57	1.16	12	0.54	14.00	14133.00	18500	20250513	-11.57	15150	20250513	7.99	18500	-11.57	20250513	15150	7.99	20250513	24900	-34.30	20240625	15150	7.99	20250513	0.00	Y	119610	500	66 억		1072924	N	N	372	N	00	N
5	20250625	130758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16320	-90	5	-0.55	899537630	54858	149.73	16410	16670	16220	21300	11490	16410	16397.57	8.12	0	6620	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2157	1165.71	1.15	12	0.42	14.00	14133.00	18500	20250513	-11.78	15150	20250513	7.72	18500	-11.78	20250513	15150	7.72	20250513	24900	-34.46	20240625	15150	7.72	20250513	0.00	Y	119610	500	66 억		1072924	N	N	372	N	00	N
6	20250625	120758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16390	-20	5	-0.12	492325380	29959	81.77	16410	16670	16370	21300	11490	16410	16433.30	8.12	0	7637	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2166	1170.71	1.16	12	0.23	14.00	14133.00	18500	20250513	-11.41	15150	20250513	8.18	18500	-11.41	20250513	15150	8.18	20250513	24900	-34.18	20240625	15150	8.18	20250513	0.00	Y	119610	500	66 억		1072924	N	N	372	N	00	N
7	20250625	110758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16380	-30	5	-0.18	417171680	25373	69.25	16410	16670	16370	21300	11490	16410	16441.56	8.12	0	5167	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2165	1170.00	1.16	12	0.19	14.00	14133.00	18500	20250513	-11.46	15150	20250513	8.12	18500	-11.46	20250513	15150	8.12	20250513	24900	-34.22	20240625	15150	8.12	20250513	0.00	Y	119610	500	66 억		1072924	N	N	372	N	00	N
8	20250625	100758	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16380	-30	5	-0.18	292484300	17762	48.48	16410	16670	16380	21300	11490	16410	16466.86	8.12	0	5021	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2165	1170.00	1.16	12	0.13	14.00	14133.00	18500	20250513	-11.46	15150	20250513	8.12	18500	-11.46	20250513	15150	8.12	20250513	24900	-34.22	20240625	15150	8.12	20250513	0.00	Y	119610	500	66 억		1072924	N	N	372	N	00	N
9	20250625	090801	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16520	110	2	0.67	5831640	354	0.97	16410	16520	16410	21300	11490	16410	16473.56	8.12	0	140	16630	16520	16440	16330	16250	16480	16290	66	4890	500	10830	10	1	13216478	2183	1180.00	1.17	12	0.00	14.00	14133.00	18500	20250513	-10.70	15150	20250513	9.04	18500	-10.70	20250513	15150	9.04	20250513	24900	-33.65	20240625	15150	9.04	20250513	0.00	Y	119610	500	66 억		1072924	N	N	372	N	00	N