KissMeData/082210/price/prices-20250301.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	20250304	160618	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1576	2	2	0.13	56650639	36232	26.83	1574	1599	1527	2045	1102	1574	1563.19	4.68	0	-785	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	523	4.35	0.97	12	0.11	362.00	1628.00	5150	20240401	-69.40	1249	20250203	26.18	1831	-13.93	20250221	1249	26.18	20250203	5150	-69.40	20240401	1249	26.18	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N
3	20250304	150614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1551	-23	5	-1.46	37031509	23785	17.61	1574	1597	1527	2045	1102	1574	1556.92	4.68	0	-272	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	515	4.28	0.95	12	0.07	362.00	1628.00	5150	20240401	-69.88	1249	20250203	24.18	1831	-15.29	20250221	1249	24.18	20250203	5150	-69.88	20240401	1249	24.18	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N
4	20250304	140619	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1568	-6	5	-0.38	31789732	20396	15.10	1574	1597	1527	2045	1102	1574	1558.62	4.68	0	-209	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	520	4.33	0.96	12	0.06	362.00	1628.00	5150	20240401	-69.55	1249	20250203	25.54	1831	-14.36	20250221	1249	25.54	20250203	5150	-69.55	20240401	1249	25.54	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N
5	20250304	130616	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1573	-1	5	-0.06	29923399	19201	14.22	1574	1597	1527	2045	1102	1574	1558.43	4.68	0	-346	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.35	0.97	12	0.06	362.00	1628.00	5150	20240401	-69.46	1249	20250203	25.94	1831	-14.09	20250221	1249	25.94	20250203	5150	-69.46	20240401	1249	25.94	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N
6	20250304	120615	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1580	6	2	0.38	28057265	18011	13.34	1574	1597	1527	2045	1102	1574	1557.78	4.68	0	-380	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	524	4.36	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.32	1249	20250203	26.50	1831	-13.71	20250221	1249	26.50	20250203	5150	-69.32	20240401	1249	26.50	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N
7	20250304	110617	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1572	-2	5	-0.13	23736811	15268	11.31	1574	1597	1527	2045	1102	1574	1554.67	4.68	0	175	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.34	0.97	12	0.05	362.00	1628.00	5150	20240401	-69.48	1249	20250203	25.86	1831	-14.15	20250221	1249	25.86	20250203	5150	-69.48	20240401	1249	25.86	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N
8	20250304	100614	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1574	0	3	0.00	20395026	13144	9.73	1574	1597	1527	2045	1102	1574	1551.66	4.68	0	-472	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	522	4.35	0.97	12	0.04	362.00	1628.00	5150	20240401	-69.44	1249	20250203	26.02	1831	-14.04	20250221	1249	26.02	20250203	5150	-69.44	20240401	1249	26.02	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N
9	20250304	090612	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	1550	-24	5	-1.52	4233650	2695	2.00	1574	1574	1550	2045	1102	1574	1570.92	4.68	0	-540	1691	1632	1591	1532	1491	1612	1512	166	471	500	1070	1	1	33192374	514	4.28	0.95	12	0.01	362.00	1628.00	5150	20240401	-69.90	1249	20250203	24.10	1831	-15.35	20250221	1249	24.10	20250203	5150	-69.90	20240401	1249	24.10	20250203	0.26	N	082210	500	165 억		1554679	N	N	0	N	00	N