KissMeData/145720/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	160647	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	63900	900	2	1.43	1539599400	24459	102.69	62500	63900	61900	81900	44100	63000	62946.09	14.29	0	-275	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	7073	9.73	1.23	12	0.22	6569.00	51831.00	97300	20240801	-34.33	54000	20241115	18.33	85500	-25.26	20250401	60200	6.15	20250311	89600	-28.68	20240807	54000	18.33	20241115	2.33	Y	145720	500	61 억		1581586	N	N	6752	N	00	N
3	20250806	150658	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	63700	700	2	1.11	1420174600	22587	94.83	62500	63900	61900	81900	44100	63000	62875.75	14.29	0	92	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	7051	9.70	1.23	12	0.20	6569.00	51831.00	97300	20240801	-34.53	54000	20241115	17.96	85500	-25.50	20250401	60200	5.81	20250311	89600	-28.91	20240807	54000	17.96	20241115	2.33	Y	145720	500	61 억		1581586	N	N	4826	N	00	N
4	20250806	140700	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	63100	100	2	0.16	1210382050	19280	80.95	62500	63500	61900	81900	44100	63000	62779.15	14.29	0	-181	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	6984	9.61	1.22	12	0.17	6569.00	51831.00	97300	20240801	-35.15	54000	20241115	16.85	85500	-26.20	20250401	60200	4.82	20250311	89600	-29.58	20240807	54000	16.85	20241115	2.33	Y	145720	500	61 억		1581586	N	N	4826	N	00	N
5	20250806	130657	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	63000	0	3	0.00	983842050	15692	65.88	62500	63500	61900	81900	44100	63000	62697.05	14.29	0	-855	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	6973	9.59	1.22	12	0.14	6569.00	51831.00	97300	20240801	-35.25	54000	20241115	16.67	85500	-26.32	20250401	60200	4.65	20250311	89600	-29.69	20240807	54000	16.67	20241115	2.33	Y	145720	500	61 억		1581586	N	N	4826	N	00	N
6	20250806	120654	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	63100	100	2	0.16	906306850	14462	60.72	62500	63500	61900	81900	44100	63000	62668.15	14.29	0	-780	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	6984	9.61	1.22	12	0.13	6569.00	51831.00	97300	20240801	-35.15	54000	20241115	16.85	85500	-26.20	20250401	60200	4.82	20250311	89600	-29.58	20240807	54000	16.85	20241115	2.33	Y	145720	500	61 억		1581586	N	N	4826	N	00	N
7	20250806	110701	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	63500	500	2	0.79	762816900	12195	51.20	62500	63500	61900	81900	44100	63000	62551.61	14.29	0	489	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	7029	9.67	1.23	12	0.11	6569.00	51831.00	97300	20240801	-34.74	54000	20241115	17.59	85500	-25.73	20250401	60200	5.48	20250311	89600	-29.13	20240807	54000	17.59	20241115	2.33	Y	145720	500	61 억		1581586	N	N	4826	N	00	N
8	20250806	100658	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	63300	300	2	0.48	617357950	9899	41.56	62500	63400	61900	81900	44100	63000	62365.69	14.29	0	1685	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	7007	9.64	1.22	12	0.09	6569.00	51831.00	97300	20240801	-34.94	54000	20241115	17.22	85500	-25.96	20250401	60200	5.15	20250311	89600	-29.35	20240807	54000	17.22	20241115	2.33	Y	145720	500	61 억		1581586	N	N	4826	N	00	N
9	20250806	090654	55	30.00	KOSPI200		의료·정밀기기	N	N	N	Y	40	N	62400	-600	5	-0.95	112582700	1807	7.59	62500	62700	62000	81900	44100	63000	62303.65	14.29	0	-434	64266	63632	62966	62332	61666	63950	62650	62	18900	500	45360	100	1	11068830	6907	9.50	1.20	12	0.02	6569.00	51831.00	97300	20240801	-35.87	54000	20241115	15.56	85500	-27.02	20250401	60200	3.65	20250311	89600	-30.36	20240807	54000	15.56	20241115	2.33	Y	145720	500	61 억		1581586	N	N	4826	N	00	N