KissMeData/348350/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	161124	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9690	370	2	3.97	3778947345	389935	231.31	9590	10160	9210	12110	6530	9320	9691.22	1.02	0	-20576	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	987	13.96	0.79	12	3.83	694.00	12235.00	11990	20240704	-19.18	6200	20241202	56.29	11550	-16.10	20250620	6310	53.57	20250409	11990	-19.18	20240704	6200	56.29	20241202	1.51	Y	348350	500	50 억		104208	N	N	4562	N	00	N
3	20250625	151135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9560	240	2	2.58	3633748655	374900	222.39	9590	10160	9210	12110	6530	9320	9692.58	1.02	0	-19319	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	974	13.78	0.78	12	3.68	694.00	12235.00	11990	20240704	-20.27	6200	20241202	54.19	11550	-17.23	20250620	6310	51.51	20250409	11990	-20.27	20240704	6200	54.19	20241202	1.51	Y	348350	500	50 억		104208	N	N	5835	N	00	N
4	20250625	141136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9580	260	2	2.79	3316361455	341945	202.85	9590	10160	9210	12110	6530	9320	9698.52	1.02	0	-16920	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	976	13.80	0.78	12	3.36	694.00	12235.00	11990	20240704	-20.10	6200	20241202	54.52	11550	-17.06	20250620	6310	51.82	20250409	11990	-20.10	20240704	6200	54.52	20241202	1.51	Y	348350	500	50 억		104208	N	N	5835	N	00	N
5	20250625	131135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9450	130	2	1.39	3199156555	329670	195.56	9590	10160	9210	12110	6530	9320	9704.12	1.02	0	-17832	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	962	13.62	0.77	12	3.24	694.00	12235.00	11990	20240704	-21.18	6200	20241202	52.42	11550	-18.18	20250620	6310	49.76	20250409	11990	-21.18	20240704	6200	52.42	20241202	1.51	Y	348350	500	50 억		104208	N	N	5835	N	00	N
6	20250625	121135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9640	320	2	3.43	2927435465	301217	178.69	9590	10160	9210	12110	6530	9320	9718.69	1.02	0	-9599	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	982	13.89	0.79	12	2.96	694.00	12235.00	11990	20240704	-19.60	6200	20241202	55.48	11550	-16.54	20250620	6310	52.77	20250409	11990	-19.60	20240704	6200	55.48	20241202	1.51	Y	348350	500	50 억		104208	N	N	5835	N	00	N
7	20250625	111135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9620	300	2	3.22	2662418275	273756	162.40	9590	10160	9210	12110	6530	9320	9725.52	1.02	0	-9163	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	980	13.86	0.79	12	2.69	694.00	12235.00	11990	20240704	-19.77	6200	20241202	55.16	11550	-16.71	20250620	6310	52.46	20250409	11990	-19.77	20240704	6200	55.16	20241202	1.51	Y	348350	500	50 억		104208	N	N	5835	N	00	N
8	20250625	101136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9510	190	2	2.04	995383025	104324	61.89	9590	9920	9210	12110	6530	9320	9541.27	1.02	0	-12093	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	968	13.70	0.78	12	1.02	694.00	12235.00	11990	20240704	-20.68	6200	20241202	53.39	11550	-17.66	20250620	6310	50.71	20250409	11990	-20.68	20240704	6200	53.39	20241202	1.51	Y	348350	500	50 억		104208	N	N	5835	N	00	N
9	20250625	091139	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	9450	130	2	1.39	641448580	66655	39.54	9590	9920	9380	12110	6530	9320	9623.41	1.02	0	-6485	9726	9522	9396	9192	9066	9460	9130	51	2790	500	5590	10	1	10183600	962	13.62	0.77	12	0.65	694.00	12235.00	11990	20240704	-21.18	6200	20241202	52.42	11550	-18.18	20250620	6310	49.76	20250409	11990	-21.18	20240704	6200	52.42	20241202	1.51	Y	348350	500	50 억		104208	N	N	5835	N	00	N