KissMeData/348350/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	161123	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10710	80	2	0.75	1923459510	180084	104.60	10640	10990	10510	13810	7450	10630	10680.88	0.31	0	-2659	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1091	15.43	0.88	12	1.77	694.00	12235.00	14440	20250701	-25.83	6200	20241202	72.74	14440	-25.83	20250701	6310	69.73	20250409	14440	-25.83	20250701	6200	72.74	20241202	2.90	Y	348350	500	50 억		31656	N	N	6819	N	00	N
3	20250714	151142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10700	70	2	0.66	1789568470	167566	97.33	10640	10990	10510	13810	7450	10630	10679.78	0.31	0	-1038	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1090	15.42	0.87	12	1.65	694.00	12235.00	14440	20250701	-25.90	6200	20241202	72.58	14440	-25.90	20250701	6310	69.57	20250409	14440	-25.90	20250701	6200	72.58	20241202	2.90	Y	348350	500	50 억		31656	N	N	671	N	00	N
4	20250714	141142	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10600	-30	5	-0.28	1640912965	153622	89.23	10640	10990	10510	13810	7450	10630	10681.50	0.31	0	-4505	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1079	15.27	0.87	12	1.51	694.00	12235.00	14440	20250701	-26.59	6200	20241202	70.97	14440	-26.59	20250701	6310	67.99	20250409	14440	-26.59	20250701	6200	70.97	20241202	2.90	Y	348350	500	50 억		31656	N	N	671	N	00	N
5	20250714	131138	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10630	0	3	0.00	1454983755	136111	79.06	10640	10990	10510	13810	7450	10630	10689.69	0.31	0	-2860	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1083	15.32	0.87	12	1.34	694.00	12235.00	14440	20250701	-26.39	6200	20241202	71.45	14440	-26.39	20250701	6310	68.46	20250409	14440	-26.39	20250701	6200	71.45	20241202	2.90	Y	348350	500	50 억		31656	N	N	671	N	00	N
6	20250714	121134	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10670	40	2	0.38	1326816095	124104	72.09	10640	10990	10510	13810	7450	10630	10691.16	0.31	0	-3674	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1087	15.37	0.87	12	1.22	694.00	12235.00	14440	20250701	-26.11	6200	20241202	72.10	14440	-26.11	20250701	6310	69.10	20250409	14440	-26.11	20250701	6200	72.10	20241202	2.90	Y	348350	500	50 억		31656	N	N	671	N	00	N
7	20250714	111136	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10610	-20	5	-0.19	1162812200	108680	63.13	10640	10990	10510	13810	7450	10630	10699.41	0.31	0	-4276	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1080	15.29	0.87	12	1.07	694.00	12235.00	14440	20250701	-26.52	6200	20241202	71.13	14440	-26.52	20250701	6310	68.15	20250409	14440	-26.52	20250701	6200	71.13	20241202	2.90	Y	348350	500	50 억		31656	N	N	671	N	00	N
8	20250714	101135	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10700	70	2	0.66	969586970	90530	52.59	10640	10990	10510	13810	7450	10630	10710.12	0.31	0	1480	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1090	15.42	0.87	12	0.89	694.00	12235.00	14440	20250701	-25.90	6200	20241202	72.58	14440	-25.90	20250701	6310	69.57	20250409	14440	-25.90	20250701	6200	72.58	20241202	2.90	Y	348350	500	50 억		31656	N	N	671	N	00	N
9	20250714	091129	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	10660	30	2	0.28	517116980	48024	27.90	10640	10990	10510	13810	7450	10630	10767.89	0.31	0	-5146	11110	10870	10540	10300	9970	10990	10420	51	3180	500	6370	10	1	10183600	1086	15.36	0.87	12	0.47	694.00	12235.00	14440	20250701	-26.18	6200	20241202	71.94	14440	-26.18	20250701	6310	68.94	20250409	14440	-26.18	20250701	6200	71.94	20241202	2.90	Y	348350	500	50 억		31656	N	N	671	N	00	N