KissMeData/095270/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	160654	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4330	450	2	11.60	1045208615	242827	2114.67	3870	4680	3750	5040	2720	3880	4304.32	0.23	0	-3799	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	648	98.41	0.92	12	1.62	44.00	4713.00	7810	20240716	-44.56	3190	20241209	35.74	4680	-7.48	20250304	3655	18.47	20250203	7810	-44.56	20240716	3190	35.74	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N
3	20250304	150650	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4280	400	2	10.31	1005182245	233582	2034.15	3870	4680	3750	5040	2720	3880	4303.34	0.23	0	-3557	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	641	97.27	0.91	12	1.56	44.00	4713.00	7810	20240716	-45.20	3190	20241209	34.17	4680	-8.55	20250304	3655	17.10	20250203	7810	-45.20	20240716	3190	34.17	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N
4	20250304	140655	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4390	510	2	13.14	934147460	216995	1889.71	3870	4680	3750	5040	2720	3880	4304.93	0.23	0	-4021	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	657	99.77	0.93	12	1.45	44.00	4713.00	7810	20240716	-43.79	3190	20241209	37.62	4680	-6.20	20250304	3655	20.11	20250203	7810	-43.79	20240716	3190	37.62	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N
5	20250304	130652	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4145	265	2	6.83	749704949	174004	1515.32	3870	4680	3750	5040	2720	3880	4308.55	0.23	0	-483	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	621	94.20	0.88	12	1.16	44.00	4713.00	7810	20240716	-46.93	3190	20241209	29.94	4680	-11.43	20250304	3655	13.41	20250203	7810	-46.93	20240716	3190	29.94	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N
6	20250304	120651	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4185	305	2	7.86	713436274	165310	1439.61	3870	4680	3750	5040	2720	3880	4315.75	0.23	0	-1807	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	627	95.11	0.89	12	1.10	44.00	4713.00	7810	20240716	-46.41	3190	20241209	31.19	4680	-10.58	20250304	3655	14.50	20250203	7810	-46.41	20240716	3190	31.19	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N
7	20250304	110653	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4190	310	2	7.99	678215597	156915	1366.50	3870	4680	3750	5040	2720	3880	4322.18	0.23	0	-2634	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	627	95.23	0.89	12	1.05	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4680	-10.47	20250304	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N
8	20250304	100649	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	4190	310	2	7.99	540962607	124233	1081.89	3870	4680	3750	5040	2720	3880	4354.42	0.23	0	-2919	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	627	95.23	0.89	12	0.83	44.00	4713.00	7810	20240716	-46.35	3190	20241209	31.35	4680	-10.47	20250304	3655	14.64	20250203	7810	-46.35	20240716	3190	31.35	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N
9	20250304	090648	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	3860	-20	5	-0.52	3289375	866	7.54	3870	3870	3750	5040	2720	3880	3798.35	0.23	0	-1	4240	4060	3970	3790	3700	4015	3745	75	1160	500	2710	5	1	14971256	578	87.73	0.82	12	0.01	44.00	4713.00	7810	20240716	-50.58	3190	20241209	21.00	4340	-11.06	20250213	3655	5.61	20250203	7810	-50.58	20240716	3190	21.00	20241209	0.03	N	095270	500	74 억		34445	N	N	0	N	00	N