KissMeData/475960/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	161227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15800	-950	5	-5.67	6983079460	440932	287.24	16600	16610	15500	21750	11730	16750	15837.09	1.30	0	118177	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2062	-5.04	9.32	12	3.38	-3137.00	1695.00	24800	20250211	-36.29	9930	20241108	59.11	24800	-36.29	20250211	14850	6.40	20250102	24800	-36.29	20250211	9930	59.11	20241108	1.59	N	475960	500	65 억		169855	N	N	1	N	00	N
3	20250304	151224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15800	-950	5	-5.67	6854431860	432794	281.94	16600	16610	15500	21750	11730	16750	15837.63	1.30	0	120793	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2062	-5.04	9.32	12	3.32	-3137.00	1695.00	24800	20250211	-36.29	9930	20241108	59.11	24800	-36.29	20250211	14850	6.40	20250102	24800	-36.29	20250211	9930	59.11	20241108	1.59	N	475960	500	65 억		169855	N	N	0	N	00	N
4	20250304	141228	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15660	-1090	5	-6.51	6135184345	386992	252.10	16600	16610	15500	21750	11730	16750	15853.52	1.30	0	110413	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2043	-4.99	9.24	12	2.97	-3137.00	1695.00	24800	20250211	-36.85	9930	20241108	57.70	24800	-36.85	20250211	14850	5.45	20250102	24800	-36.85	20250211	9930	57.70	20241108	1.59	N	475960	500	65 억		169855	N	N	0	N	00	N
5	20250304	131226	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15720	-1030	5	-6.15	5469553505	344648	224.52	16600	16610	15500	21750	11730	16750	15869.97	1.30	0	107359	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2051	-5.01	9.27	12	2.64	-3137.00	1695.00	24800	20250211	-36.61	9930	20241108	58.31	24800	-36.61	20250211	14850	5.86	20250102	24800	-36.61	20250211	9930	58.31	20241108	1.59	N	475960	500	65 억		169855	N	N	0	N	00	N
6	20250304	121224	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15590	-1160	5	-6.93	4506029985	282946	184.32	16600	16610	15500	21750	11730	16750	15925.41	1.30	0	81511	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2034	-4.97	9.20	12	2.17	-3137.00	1695.00	24800	20250211	-37.14	9930	20241108	57.00	24800	-37.14	20250211	14850	4.98	20250102	24800	-37.14	20250211	9930	57.00	20241108	1.59	N	475960	500	65 억		169855	N	N	0	N	00	N
7	20250304	111227	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15760	-990	5	-5.91	3301719420	205924	134.15	16600	16610	15740	21750	11730	16750	16033.68	1.30	0	52421	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2056	-5.02	9.30	12	1.58	-3137.00	1695.00	24800	20250211	-36.45	9930	20241108	58.71	24800	-36.45	20250211	14850	6.13	20250102	24800	-36.45	20250211	9930	58.71	20241108	1.59	N	475960	500	65 억		169855	N	N	0	N	00	N
8	20250304	101220	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	15990	-760	5	-4.54	2158380400	133896	87.22	16600	16610	15860	21750	11730	16750	16119.83	1.30	0	22366	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2086	-5.10	9.43	12	1.03	-3137.00	1695.00	24800	20250211	-35.52	9930	20241108	61.03	24800	-35.52	20250211	14850	7.68	20250102	24800	-35.52	20250211	9930	61.03	20241108	1.59	N	475960	500	65 억		169855	N	N	0	N	00	N
9	20250304	091218	57	100.00	KOSDAQ		의료·정밀기기	N	N	N	N		N	16100	-650	5	-3.88	629433995	38287	24.94	16600	16610	16100	21750	11730	16750	16439.89	1.30	0	-6625	17323	17036	16843	16556	16363	16940	16460	65	5000	500	11720	10	1	13047594	2101	-5.13	9.50	12	0.29	-3137.00	1695.00	24800	20250211	-35.08	9930	20241108	62.13	24800	-35.08	20250211	14850	8.42	20250102	24800	-35.08	20250211	9930	62.13	20241108	1.59	N	475960	500	65 억		169855	N	N	0	N	00	N